Ribbon Finance Historical Data

RBN Page 17
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.314
-0.35%
$ 159.48 million $ 670,400
Dec 22, 2023 $ 0.316
-0.70%
$ 160.05 million $ 812,723
Dec 21, 2023 $ 0.318
-2.36%
$ 161.18 million $ 1.41 million
Dec 20, 2023 $ 0.325
+1.38%
$ 165.05 million $ 1.05 million
Dec 19, 2023 $ 0.321
-2.40%
$ 162.78 million $ 1.03 million
Dec 18, 2023 $ 0.329
-3.08%
$ 166.77 million $ 1.46 million
Dec 17, 2023 $ 0.339
-1.34%
$ 172.06 million $ 564,860
Dec 16, 2023 $ 0.344
-0.80%
$ 174.43 million $ 1.91 million
Dec 15, 2023 $ 0.347
+0.16%
$ 175.84 million $ 1.36 million
Dec 14, 2023 $ 0.346
+0.47%
$ 175.6 million $ 1.71 million
Dec 13, 2023 $ 0.345
-0.80%
$ 174.74 million $ 1.18 million
Dec 12, 2023 $ 0.347
+0.64%
$ 176.16 million $ 2.59 million
Dec 11, 2023 $ 0.345
+4.55%
$ 175.04 million $ 1.79 million
Dec 10, 2023 $ 0.33
+0.77%
$ 167.42 million $ 974,773
Dec 9, 2023 $ 0.328
-5.15%
$ 166.11 million $ 1.32 million
Dec 8, 2023 $ 0.345
-3.72%
$ 175.13 million $ 1.86 million
Dec 7, 2023 $ 0.359
-1.53%
$ 181.9 million $ 1.15 million
Dec 6, 2023 $ 0.364
+1.79%
$ 184.74 million $ 1.51 million
Dec 5, 2023 $ 0.358
-2.06%
$ 181.44 million $ 2.82 million
Dec 4, 2023 $ 0.365
+5.37%
$ 185.24 million $ 8.34 million
Dec 3, 2023 $ 0.347
+9.43%
$ 175.77 million $ 2.84 million
Dec 2, 2023 $ 0.317
-2.09%
$ 160.64 million $ 1.03 million
Dec 1, 2023 $ 0.323
-2.87%
$ 164.04 million $ 1.95 million
Nov 30, 2023 $ 0.333
+9.52%
$ 168.9 million $ 4.35 million
Nov 29, 2023 $ 0.304
-10.33%
$ 154.22 million $ 6.94 million
Nov 28, 2023 $ 0.339
+23.88%
$ 171.97 million $ 4.59 million
Nov 27, 2023 $ 0.274
+5.78%
$ 138.83 million $ 1.82 million
Nov 26, 2023 $ 0.259
-2.47%
$ 130.02 million $ 1.67 million
Nov 25, 2023 $ 0.265
+10.87%
$ 133.32 million $ 2.3 million
Nov 24, 2023 $ 0.239
+8.59%
$ 120.25 million $ 1.58 million
Nov 23, 2023 $ 0.22
+9.76%
$ 110.74 million $ 1.07 million
Nov 22, 2023 $ 0.201
+1.77%
$ 100.9 million $ 602,964
Nov 21, 2023 $ 0.197
-3.78%
$ 99.16 million $ 921,048
Nov 20, 2023 $ 0.205
+7.03%
$ 103.05 million $ 1.12 million
Nov 19, 2023 $ 0.192
+3.43%
$ 96.29 million $ 840,063
Nov 18, 2023 $ 0.185
+0.58%
$ 93.09 million $ 623,824
Nov 17, 2023 $ 0.184
+0.83%
$ 92.56 million $ 1 million
Nov 16, 2023 $ 0.183
+1.13%
$ 91.8 million $ 674,876
Nov 15, 2023 $ 0.181
+2.69%
$ 90.77 million $ 810,377
Nov 14, 2023 $ 0.176
+0.36%
$ 88.4 million $ 634,434
Nov 13, 2023 $ 0.175
-1.12%
$ 88.13 million $ 632,394
Nov 12, 2023 $ 0.177
+0.68%
$ 89.03 million $ 353,717
Nov 11, 2023 $ 0.176
+0.72%
$ 88.46 million $ 367,358
Nov 10, 2023 $ 0.175
-0.40%
$ 87.82 million $ 456,704
Nov 9, 2023 $ 0.176
-11.39%
$ 88.18 million $ 2.83 million
Nov 8, 2023 $ 0.198
+0.14%
$ 99.53 million $ 546,072
Nov 7, 2023 $ 0.198
-0.56%
$ 99.4 million $ 298,385
Nov 6, 2023 $ 0.199
+3.47%
$ 99.95 million $ 526,501
Nov 5, 2023 $ 0.192
+1.86%
$ 96.62 million $ 489,252
Nov 4, 2023 $ 0.189
+0.73%
$ 94.93 million $ 236,691