Ribbon Finance Historical Data

RBN Page 18
Download
Date Close Price change Market cap Trading volume
Oct 5, 2023 $ 0.167
+4.08%
$ 83.9 million $ 497,419
Oct 4, 2023 $ 0.161
-0.71%
$ 80.61 million $ 245,441
Oct 3, 2023 $ 0.162
+0.21%
$ 81.19 million $ 319,372
Oct 2, 2023 $ 0.161
+0.74%
$ 80.86 million $ 267,330
Oct 1, 2023 $ 0.16
+0.72%
$ 80.26 million $ 303,805
Sep 30, 2023 $ 0.159
+0.00%
$ 79.69 million $ 200,274
Sep 29, 2023 $ 0.159
-1.13%
$ 79.69 million $ 351,322
Sep 28, 2023 $ 0.161
-1.11%
$ 80.6 million $ 410,549
Sep 27, 2023 $ 0.163
-0.48%
$ 81.51 million $ 306,835
Sep 26, 2023 $ 0.163
+3.48%
$ 81.92 million $ 498,380
Sep 25, 2023 $ 0.158
-3.76%
$ 79.15 million $ 290,756
Sep 24, 2023 $ 0.164
-0.48%
$ 82.24 million $ 219,825
Sep 23, 2023 $ 0.165
-33.19%
$ 82.64 million $ 227,259
Sep 22, 2023 $ 0.247
+47.32%
$ 123.71 million $ 10,882
Sep 21, 2023 $ 0.168
-1.77%
$ 83.97 million $ 250,869
Sep 20, 2023 $ 0.171
-1.42%
$ 85.47 million $ 223,229
Sep 19, 2023 $ 0.173
-0.32%
$ 86.7 million $ 213,906
Sep 18, 2023 $ 0.174
-0.86%
$ 86.98 million $ 177,333
Sep 17, 2023 $ 0.175
+0.35%
$ 87.73 million $ 152,632
Sep 16, 2023 $ 0.174
-0.01%
$ 87.43 million $ 220,249
Sep 15, 2023 $ 0.174
-0.36%
$ 87.44 million $ 151,819
Sep 14, 2023 $ 0.175
-0.77%
$ 87.75 million $ 177,740
Sep 13, 2023 $ 0.176
-3.06%
$ 88.43 million $ 286,582
Sep 12, 2023 $ 0.182
-3.81%
$ 91.22 million $ 359,736
Sep 11, 2023 $ 0.189
-0.33%
$ 94.84 million $ 259,790
Sep 10, 2023 $ 0.19
+1.88%
$ 95.15 million $ 301,647
Sep 9, 2023 $ 0.186
-0.32%
$ 93.39 million $ 237,918
Sep 8, 2023 $ 0.187
-2.80%
$ 93.7 million $ 221,150
Sep 7, 2023 $ 0.192
-1.03%
$ 96.4 million $ 207,278
Sep 6, 2023 $ 0.194
-1.21%
$ 97.41 million $ 215,049
Sep 5, 2023 $ 0.197
+0.48%
$ 98.6 million $ 388,528
Sep 4, 2023 $ 0.196
-1.62%
$ 98.14 million $ 348,373
Sep 3, 2023 $ 0.199
+0.04%
$ 99.75 million $ 234,717
Sep 2, 2023 $ 0.199
-0.23%
$ 99.71 million $ 198,622
Sep 1, 2023 $ 0.199
-1.23%
$ 99.94 million $ 264,700
Aug 31, 2023 $ 0.202
+0.23%
$ 101.19 million $ 271,634
Aug 30, 2023 $ 0.201
+8.38%
$ 100.96 million $ 685,773
Aug 29, 2023 $ 0.186
+3.98%
$ 93.15 million $ 351,413
Aug 28, 2023 $ 0.179
-2.67%
$ 89.59 million $ 255,983
Aug 27, 2023 $ 0.184
-2.61%
$ 92.05 million $ 326,228
Aug 26, 2023 $ 0.189
-2.96%
$ 94.52 million $ 409,495
Aug 25, 2023 $ 0.194
-7.00%
$ 97.4 million $ 448,997
Aug 24, 2023 $ 0.209
-2.85%
$ 104.73 million $ 475,094
Aug 23, 2023 $ 0.215
-1.41%
$ 107.81 million $ 732,150
Aug 22, 2023 $ 0.218
-2.15%
$ 109.99 million $ 321,528
Aug 21, 2023 $ 0.223
-3.12%
$ 112.41 million $ 522,873
Aug 20, 2023 $ 0.23
+0.36%
$ 116.03 million $ 507,207
Aug 19, 2023 $ 0.229
-1.31%
$ 115.61 million $ 307,385
Aug 18, 2023 $ 0.232
-2.31%
$ 117.15 million $ 663,051
Aug 17, 2023 $ 0.238
-0.25%
$ 119.92 million $ 370,632