Ribbon Finance Historical Data

RBN Page 15
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 0.772
-0.14%
$ 419.75 million $ 2.91 million
Mar 2, 2024 $ 0.773
-1.88%
$ 407.48 million $ 4.33 million
Mar 1, 2024 $ 0.788
+8.30%
$ 415.26 million $ 8.86 million
Feb 29, 2024 $ 0.727
-3.87%
$ 383.42 million $ 8.2 million
Feb 28, 2024 $ 0.756
+11.58%
$ 398.85 million $ 8.97 million
Feb 27, 2024 $ 0.678
+13.25%
$ 357.44 million $ 8.93 million
Feb 26, 2024 $ 0.598
+6.62%
$ 315.47 million $ 3.38 million
Feb 25, 2024 $ 0.561
+8.74%
$ 295.84 million $ 3.15 million
Feb 24, 2024 $ 0.516
+11.37%
$ 272.07 million $ 3.2 million
Feb 23, 2024 $ 0.463
-2.29%
$ 244.25 million $ 1.04 million
Feb 22, 2024 $ 0.474
-3.16%
$ 249.96 million $ 2.34 million
Feb 21, 2024 $ 0.49
-0.95%
$ 258.11 million $ 1.28 million
Feb 20, 2024 $ 0.494
-0.15%
$ 260.53 million $ 2.12 million
Feb 19, 2024 $ 0.495
-4.10%
$ 260.92 million $ 1.45 million
Feb 18, 2024 $ 0.516
-1.70%
$ 272.05 million $ 726,915
Feb 17, 2024 $ 0.525
+1.64%
$ 274.02 million $ 706,720
Feb 16, 2024 $ 0.516
+2.00%
$ 269.63 million $ 1.09 million
Feb 15, 2024 $ 0.506
+0.58%
$ 264.34 million $ 1.26 million
Feb 14, 2024 $ 0.503
+5.50%
$ 262.86 million $ 2.42 million
Feb 13, 2024 $ 0.477
+2.72%
$ 249.16 million $ 984,550
Feb 12, 2024 $ 0.464
+1.36%
$ 242.38 million $ 784,252
Feb 11, 2024 $ 0.458
+1.04%
$ 239.23 million $ 959,807
Feb 10, 2024 $ 0.453
-1.29%
$ 236.77 million $ 1.72 million
Feb 9, 2024 $ 0.459
+2.59%
$ 239.86 million $ 1.3 million
Feb 8, 2024 $ 0.448
-0.17%
$ 233.9 million $ 806,243
Feb 7, 2024 $ 0.449
+4.26%
$ 234.27 million $ 1.3 million
Feb 6, 2024 $ 0.43
+7.40%
$ 224.68 million $ 2.83 million
Feb 5, 2024 $ 0.401
-1.43%
$ 209.2 million $ 736,767
Feb 4, 2024 $ 0.406
-2.01%
$ 212.21 million $ 741,221
Feb 3, 2024 $ 0.415
-2.39%
$ 216.63 million $ 720,144
Feb 2, 2024 $ 0.425
-2.36%
$ 221.92 million $ 1.45 million
Feb 1, 2024 $ 0.435
-0.17%
$ 227.29 million $ 1.39 million
Jan 31, 2024 $ 0.436
-9.22%
$ 227.71 million $ 1.8 million
Jan 30, 2024 $ 0.48
-2.73%
$ 250.85 million $ 3.59 million
Jan 29, 2024 $ 0.494
-9.59%
$ 257.89 million $ 2.35 million
Jan 28, 2024 $ 0.546
+3.34%
$ 285.22 million $ 1.18 million
Jan 27, 2024 $ 0.529
+5.98%
$ 276 million $ 1.25 million
Jan 26, 2024 $ 0.499
+2.15%
$ 260.43 million $ 925,319
Jan 25, 2024 $ 0.488
+4.12%
$ 254.93 million $ 3.78 million
Jan 24, 2024 $ 0.469
+5.50%
$ 244.87 million $ 1.73 million
Jan 23, 2024 $ 0.445
-5.56%
$ 232.09 million $ 3.66 million
Jan 22, 2024 $ 0.471
-15.33%
$ 245.71 million $ 3.78 million
Jan 21, 2024 $ 0.556
+11.20%
$ 290.19 million $ 3.14 million
Jan 20, 2024 $ 0.5
+6.21%
$ 260.96 million $ 3.33 million
Jan 19, 2024 $ 0.471
+5.15%
$ 245.69 million $ 2.38 million
Jan 18, 2024 $ 0.447
+8.62%
$ 233.63 million $ 4.3 million
Jan 17, 2024 $ 0.412
-1.88%
$ 215.08 million $ 2.44 million
Jan 16, 2024 $ 0.42
+1.19%
$ 219.22 million $ 7.38 million
Jan 15, 2024 $ 0.415
+17.94%
$ 216.73 million $ 5.11 million
Jan 14, 2024 $ 0.352
+3.38%
$ 183.77 million $ 1.2 million