Ribbon Finance Historical Data

RBN Page 2
Download
Date Close Price change Market cap Trading volume
Aug 25 $0.16
+59.78%
$-- $6,600
Aug 18 $0.104
+6.47%
$100.01 million $8,025
Aug 11 $0.098
-4.14%
$97.96 million $15,545
Aug 4 $0.105
+15.66%
$102.16 million $2,767
Jul 28 $0.0905
-21.69%
$90.64 million $4,180
Jul 21 $0.0869
-27.33%
$115.47 million $187,491
Jul 14 $0.117
+9.18%
$119.23 million $8,668
Jul 7 $0.0969
+23.29%
$106.88 million $45,644
Jun 30 $0.0785
-8.71%
$80.63 million $59,115
Jun 23 $0.0808
-23.35%
$85.44 million $1.32 million
Jun 16 $0.117
+0.84%
$105.35 million $1.08 million
Jun 9 $0.123
-0.44%
$115.96 million $2.41 million
Jun 2 $0.124
-6.63%
$123.18 million $4.74 million
May 26 $0.133
-9.79%
$132.67 million $8.31 million
May 19 $0.148
-5.59%
$147.07 million $243,887
May 12 $0.153
-7.62%
$156.57 million $347,059
May 5 $0.164
+4.26%
$165.42 million $646,715
Apr 28 $0.157
+8.84%
$157.33 million $1.51 million
Apr 21 $0.143
+5.68%
$-- $79,157
Apr 14 $0.125
-56.29%
$-- $5,171
Apr 7 $0.115
-1.91%
$284.83 million $118
Mar 31 $0.00804
-93.74%
$-- $10
Mar 24 $0.128
-13.35%
$127.73 million $211,836
Mar 17 $0.149
-5.70%
$148.07 million $54,340
Mar 10 $0.159
-11.63%
$158.62 million $165,984
Mar 3 $0.173
-5.62%
$181.1 million $2.01 million
Feb 24 $0.183
-9.46%
$182.91 million $103,473
Feb 17 $0.202
-2.45%
$202.02 million $112,709
Feb 10 $0.21
+4.98%
$207.15 million $131,054
Feb 3 $0.207
-0.48%
$199.68 million $408,331
Jan 27 $0.208
-28.52%
$207.89 million $2.82 million
Jan 20 $0.285
-9.20%
$291.61 million $1.04 million
Jan 13 $0.338
+2.68%
$309.77 million $1.38 million
Jan 6 $0.335
-16.42%
$329.32 million $1.56 million
Dec 30 $0.407
+8.97%
$401 million $2.01 million
Dec 23 $0.377
+3.00%
$373.2 million $2.37 million
Dec 16 $0.369
-27.14%
$366.48 million $3.47 million
Dec 9 $0.482
-21.20%
$505.24 million $4.86 million
Dec 2 $0.616
+19.35%
$611 million $6.07 million
Nov 25 $0.513
+17.79%
$512.67 million $5.09 million
Nov 18 $0.435
+21.74%
$436.58 million $3.75 million
Nov 11 $0.374
-4.83%
$356.81 million $4.16 million
Nov 4 $0.35
+13.94%
$370.42 million $1.94 million
Oct 28 $0.307
-8.23%
$306.87 million $1.66 million
Oct 21 $0.326
-16.73%
$333.74 million $1.85 million
Oct 14 $0.391
+12.77%
$391.23 million $2.5 million
Oct 7 $0.346
+0.67%
$347.02 million $6.62 million
Sep 30 $0.334
-21.36%
$343.45 million $8.69 million
Sep 23 $0.418
+9.55%
$425.15 million $7.2 million
Sep 16 $0.395
+20.22%
$381.58 million $7.03 million