Ribbon Finance Historical Data

RBN Page 23
Download
Date Close Price change Market cap Trading volume
Jan 28, 2023 $ 0.244
-3.18%
$ 121.05 million $ 980,578
Jan 27, 2023 $ 0.252
-0.43%
$ 125.02 million $ 875,863
Jan 26, 2023 $ 0.253
-3.29%
$ 125.58 million $ 1.51 million
Jan 25, 2023 $ 0.262
-0.17%
$ 129.85 million $ 592,698
Jan 24, 2023 $ 0.262
-4.65%
$ 130.07 million $ 1.11 million
Jan 23, 2023 $ 0.275
+19.10%
$ 136.41 million $ 4.33 million
Jan 22, 2023 $ 0.231
+10.47%
$ 114.54 million $ 3.26 million
Jan 21, 2023 $ 0.209
-1.87%
$ 103.67 million $ 1.12 million
Jan 20, 2023 $ 0.213
+6.51%
$ 105.65 million $ 682,960
Jan 19, 2023 $ 0.2
+0.59%
$ 99.19 million $ 391,491
Jan 18, 2023 $ 0.199
-6.19%
$ 98.56 million $ 611,282
Jan 17, 2023 $ 0.212
-1.09%
$ 105.06 million $ 551,484
Jan 16, 2023 $ 0.214
+3.28%
$ 106.21 million $ 792,934
Jan 15, 2023 $ 0.207
-1.29%
$ 102.84 million $ 928,043
Jan 14, 2023 $ 0.21
+14.39%
$ 104.18 million $ 4.13 million
Jan 13, 2023 $ 0.184
+1.26%
$ 91 million $ 900,513
Jan 12, 2023 $ 0.181
+1.25%
$ 89.95 million $ 618,070
Jan 11, 2023 $ 0.179
-1.02%
$ 88.83 million $ 608,090
Jan 10, 2023 $ 0.181
-1.02%
$ 89.75 million $ 1.22 million
Jan 9, 2023 $ 0.183
+9.94%
$ 90.68 million $ 1.61 million
Jan 8, 2023 $ 0.166
-0.34%
$ 82.48 million $ 817,667
Jan 7, 2023 $ 0.167
-3.27%
$ 82.76 million $ 301,582
Jan 6, 2023 $ 0.173
-2.26%
$ 85.56 million $ 479,192
Jan 5, 2023 $ 0.177
-0.35%
$ 87.54 million $ 304,859
Jan 4, 2023 $ 0.177
-2.63%
$ 87.85 million $ 790,796
Jan 3, 2023 $ 0.182
-1.87%
$ 89.87 million $ 416,186
Jan 2, 2023 $ 0.186
-2.12%
$ 91.59 million $ 643,830
Jan 1, 2023 $ 0.19
+1.86%
$ 93.57 million $ 389,494
Dec 31, 2022 $ 0.186
-4.48%
$ 91.86 million $ 359,159
Dec 30, 2022 $ 0.195
-4.03%
$ 96.17 million $ 390,105
Dec 29, 2022 $ 0.203
-2.61%
$ 100.2 million $ 372,774
Dec 28, 2022 $ 0.208
-3.37%
$ 102.89 million $ 740,681
Dec 27, 2022 $ 0.216
-6.75%
$ 106.48 million $ 675,442
Dec 26, 2022 $ 0.231
-1.32%
$ 114.18 million $ 311,771
Dec 25, 2022 $ 0.234
+3.22%
$ 115.72 million $ 490,158
Dec 24, 2022 $ 0.227
-0.43%
$ 112.1 million $ 395,737
Dec 23, 2022 $ 0.228
+0.14%
$ 112.58 million $ 418,668
Dec 22, 2022 $ 0.228
-2.38%
$ 112.42 million $ 420,968
Dec 21, 2022 $ 0.233
-2.29%
$ 115.16 million $ 336,521
Dec 20, 2022 $ 0.239
-1.95%
$ 117.85 million $ 365,592
Dec 19, 2022 $ 0.243
-1.92%
$ 120.2 million $ 366,005
Dec 18, 2022 $ 0.248
+2.17%
$ 122.54 million $ 886,388
Dec 17, 2022 $ 0.243
+3.29%
$ 119.94 million $ 711,171
Dec 16, 2022 $ 0.235
-7.03%
$ 116.12 million $ 495,299
Dec 15, 2022 $ 0.253
+0.74%
$ 124.9 million $ 396,571
Dec 14, 2022 $ 0.251
-0.52%
$ 123.97 million $ 458,026
Dec 13, 2022 $ 0.252
+1.85%
$ 124.61 million $ 692,005
Dec 12, 2022 $ 0.248
-2.84%
$ 122.29 million $ 499,794
Dec 11, 2022 $ 0.255
+3.17%
$ 125.74 million $ 648,347
Dec 10, 2022 $ 0.247
+5.92%
$ 121.88 million $ 1.57 million