Ribbon Finance Historical Data

RBN Page 17
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2024 $0.34
+0.06%
$177.77 million $429,319
Jan 12, 2024 $0.34
+0.15%
$177.65 million $1.01 million
Jan 11, 2024 $0.34
-1.31%
$177.34 million $1.28 million
Jan 10, 2024 $0.344
+0.12%
$179.69 million $926,644
Jan 9, 2024 $0.344
-8.51%
$179.46 million $3.09 million
Jan 8, 2024 $0.376
+14.71%
$196.17 million $5.53 million
Jan 7, 2024 $0.328
+0.04%
$171.05 million $378,833
Jan 6, 2024 $0.327
+0.37%
$170.98 million $465,414
Jan 5, 2024 $0.326
+0.33%
$170.38 million $694,370
Jan 4, 2024 $0.325
+2.09%
$169.81 million $1.22 million
Jan 3, 2024 $0.319
+0.20%
$166.32 million $2.49 million
Jan 2, 2024 $0.318
-2.25%
$165.93 million $1.12 million
Jan 1, 2024 $0.325
-0.01%
$169.76 million $791,535
Dec 31, 2023 $0.325
+1.34%
$169.75 million $598,804
Dec 30, 2023 $0.321
-2.57%
$162.69 million $738,141
Dec 29, 2023 $0.329
+3.17%
$166.99 million $935,195
Dec 28, 2023 $0.319
-0.23%
$161.86 million $659,151
Dec 27, 2023 $0.32
+2.86%
$162.19 million $876,094
Dec 26, 2023 $0.311
-2.52%
$157.66 million $623,169
Dec 25, 2023 $0.319
+1.05%
$161.7 million $619,919
Dec 24, 2023 $0.316
+0.34%
$160.03 million $669,702
Dec 23, 2023 $0.314
-0.35%
$159.48 million $670,400
Dec 22, 2023 $0.316
-0.70%
$160.05 million $812,723