Ribbon Finance Historical Data

RBN Page 19
Download
Date Close Price change Market cap Trading volume
Aug 16, 2023 $ 0.238
-2.23%
$ 120.22 million $ 1.02 million
Aug 15, 2023 $ 0.244
+5.57%
$ 122.95 million $ 597,054
Aug 14, 2023 $ 0.231
+1.25%
$ 116.47 million $ 256,752
Aug 13, 2023 $ 0.228
-4.80%
$ 115.03 million $ 708,575
Aug 12, 2023 $ 0.24
+4.75%
$ 120.84 million $ 379,790
Aug 11, 2023 $ 0.229
+2.44%
$ 115.42 million $ 306,493
Aug 10, 2023 $ 0.224
+1.87%
$ 112.67 million $ 304,740
Aug 9, 2023 $ 0.219
+0.52%
$ 110.55 million $ 239,128
Aug 8, 2023 $ 0.218
-0.30%
$ 109.99 million $ 323,285
Aug 7, 2023 $ 0.219
+4.15%
$ 110.32 million $ 411,023
Aug 6, 2023 $ 0.21
+5.83%
$ 105.92 million $ 585,690
Aug 5, 2023 $ 0.199
-3.47%
$ 100.08 million $ 485,867
Aug 4, 2023 $ 0.206
+1.41%
$ 103.68 million $ 329,946
Aug 3, 2023 $ 0.203
+1.86%
$ 102.24 million $ 201,605
Aug 2, 2023 $ 0.199
+0.29%
$ 100.37 million $ 279,009
Aug 1, 2023 $ 0.199
-0.88%
$ 100.08 million $ 246,934
Jul 31, 2023 $ 0.2
+0.34%
$ 100.98 million $ 183,460
Jul 30, 2023 $ 0.2
-0.90%
$ 100.64 million $ 167,505
Jul 29, 2023 $ 0.201
+0.16%
$ 101.55 million $ 199,361
Jul 28, 2023 $ 0.201
+1.27%
$ 101.38 million $ 362,330
Jul 27, 2023 $ 0.199
-0.29%
$ 100.11 million $ 257,669
Jul 26, 2023 $ 0.199
+0.60%
$ 100.19 million $ 285,832
Jul 25, 2023 $ 0.198
-1.15%
$ 99.59 million $ 364,402
Jul 24, 2023 $ 0.2
-1.09%
$ 100.76 million $ 427,808
Jul 23, 2023 $ 0.202
-0.46%
$ 101.87 million $ 230,257
Jul 22, 2023 $ 0.203
+0.24%
$ 102.33 million $ 264,774
Jul 21, 2023 $ 0.203
-1.13%
$ 102.09 million $ 579,503
Jul 20, 2023 $ 0.205
+6.55%
$ 103.26 million $ 866,008
Jul 19, 2023 $ 0.193
-0.99%
$ 96.91 million $ 351,594
Jul 18, 2023 $ 0.195
+1.22%
$ 97.87 million $ 323,479
Jul 17, 2023 $ 0.192
-1.13%
$ 96.69 million $ 208,137
Jul 16, 2023 $ 0.194
-3.34%
$ 97.81 million $ 439,313
Jul 15, 2023 $ 0.201
+0.04%
$ 101.2 million $ 196,440
Jul 14, 2023 $ 0.201
+0.02%
$ 101.16 million $ 995,852
Jul 13, 2023 $ 0.201
-0.19%
$ 101.15 million $ 754,663
Jul 12, 2023 $ 0.201
+4.53%
$ 101.34 million $ 1.93 million
Jul 11, 2023 $ 0.193
+4.38%
$ 96.96 million $ 323,270
Jul 10, 2023 $ 0.185
+0.51%
$ 92.88 million $ 353,083
Jul 9, 2023 $ 0.184
-0.77%
$ 92.39 million $ 198,413
Jul 8, 2023 $ 0.185
+0.04%
$ 93.09 million $ 322,560
Jul 7, 2023 $ 0.185
-0.34%
$ 93.05 million $ 291,638
Jul 6, 2023 $ 0.186
-1.23%
$ 93.37 million $ 236,327
Jul 5, 2023 $ 0.188
-0.69%
$ 94.52 million $ 179,401
Jul 4, 2023 $ 0.189
+1.86%
$ 95.18 million $ 245,808
Jul 3, 2023 $ 0.186
+0.20%
$ 93.45 million $ 356,140
Jul 2, 2023 $ 0.185
+0.66%
$ 93.26 million $ 250,041
Jul 1, 2023 $ 0.184
+0.29%
$ 92.65 million $ 280,050
Jun 30, 2023 $ 0.184
-0.52%
$ 92.38 million $ 158,785
Jun 29, 2023 $ 0.185
+0.51%
$ 92.89 million $ 245,883
Jun 28, 2023 $ 0.184
+0.47%
$ 92.42 million $ 356,716