Ribbon Finance Historical Data

RBN Page 22
Download
Date Close Price change Market cap Trading volume
Mar 19, 2023 $ 0.25
+0.37%
$ 124.05 million $ 482,539
Mar 18, 2023 $ 0.249
+0.17%
$ 123.59 million $ 639,495
Mar 17, 2023 $ 0.249
-2.43%
$ 123.38 million $ 1.06 million
Mar 16, 2023 $ 0.255
-4.45%
$ 126.45 million $ 2.37 million
Mar 15, 2023 $ 0.267
+27.09%
$ 132.33 million $ 9.4 million
Mar 14, 2023 $ 0.21
+1.75%
$ 104.13 million $ 878,469
Mar 13, 2023 $ 0.206
+1.62%
$ 102.33 million $ 998,949
Mar 12, 2023 $ 0.203
+3.50%
$ 100.72 million $ 693,802
Mar 11, 2023 $ 0.196
+1.16%
$ 97.31 million $ 684,706
Mar 10, 2023 $ 0.194
+4.26%
$ 96.2 million $ 1.43 million
Mar 9, 2023 $ 0.186
-14.50%
$ 92.27 million $ 1.59 million
Mar 8, 2023 $ 0.217
-0.43%
$ 107.92 million $ 555,096
Mar 7, 2023 $ 0.218
+0.74%
$ 108.38 million $ 598,206
Mar 6, 2023 $ 0.217
-0.21%
$ 107.58 million $ 452,189
Mar 5, 2023 $ 0.217
-0.61%
$ 107.81 million $ 565,754
Mar 4, 2023 $ 0.219
+0.15%
$ 108.48 million $ 558,304
Mar 3, 2023 $ 0.218
-2.74%
$ 108.31 million $ 695,238
Mar 2, 2023 $ 0.224
-2.96%
$ 111.36 million $ 834,160
Mar 1, 2023 $ 0.231
+0.52%
$ 114.76 million $ 508,891
Feb 28, 2023 $ 0.23
+0.40%
$ 114.17 million $ 637,877
Feb 27, 2023 $ 0.229
-0.51%
$ 113.73 million $ 469,275
Feb 26, 2023 $ 0.23
-0.10%
$ 114.32 million $ 648,618
Feb 25, 2023 $ 0.231
-2.16%
$ 114.43 million $ 557,544
Feb 24, 2023 $ 0.236
-2.27%
$ 116.87 million $ 820,229
Feb 23, 2023 $ 0.241
+3.41%
$ 119.59 million $ 995,814
Feb 22, 2023 $ 0.233
+1.50%
$ 115.64 million $ 1.23 million
Feb 21, 2023 $ 0.23
+0.46%
$ 113.94 million $ 690,194
Feb 20, 2023 $ 0.229
+1.19%
$ 113.41 million $ 757,054
Feb 19, 2023 $ 0.226
-2.55%
$ 112.08 million $ 1.25 million
Feb 18, 2023 $ 0.232
-0.80%
$ 115.01 million $ 610,284
Feb 17, 2023 $ 0.234
+0.38%
$ 115.93 million $ 669,178
Feb 16, 2023 $ 0.233
-3.04%
$ 115.49 million $ 681,293
Feb 15, 2023 $ 0.24
+3.12%
$ 119.1 million $ 496,905
Feb 14, 2023 $ 0.233
-0.10%
$ 115.5 million $ 757,319
Feb 13, 2023 $ 0.233
-2.89%
$ 115.61 million $ 464,157
Feb 12, 2023 $ 0.24
+0.72%
$ 119.05 million $ 331,138
Feb 11, 2023 $ 0.238
+2.56%
$ 118.19 million $ 489,175
Feb 10, 2023 $ 0.232
-4.11%
$ 115.24 million $ 503,533
Feb 9, 2023 $ 0.242
-5.17%
$ 120.18 million $ 614,323
Feb 8, 2023 $ 0.256
-3.86%
$ 126.74 million $ 863,074
Feb 7, 2023 $ 0.266
+4.59%
$ 131.83 million $ 461,739
Feb 6, 2023 $ 0.254
-3.16%
$ 126.05 million $ 417,335
Feb 5, 2023 $ 0.262
-3.02%
$ 130.16 million $ 413,015
Feb 4, 2023 $ 0.271
-1.33%
$ 134.22 million $ 1.51 million
Feb 3, 2023 $ 0.274
+2.35%
$ 136.03 million $ 1.99 million
Feb 2, 2023 $ 0.268
+7.92%
$ 132.91 million $ 1.26 million
Feb 1, 2023 $ 0.248
+7.80%
$ 123.16 million $ 1.03 million
Jan 31, 2023 $ 0.23
+1.70%
$ 114.25 million $ 411,346
Jan 30, 2023 $ 0.227
-7.49%
$ 112.35 million $ 506,358
Jan 29, 2023 $ 0.245
+0.32%
$ 121.44 million $ 683,751