Ribbon Finance Historical Data

RBN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $0.202
+0.84%
$100.29 million $994,964
Apr 15, 2023 $0.2
-1.65%
$99.44 million $617,026
Apr 14, 2023 $0.203
+0.12%
$101.12 million $892,802
Apr 13, 2023 $0.203
-0.97%
$101 million $913,696
Apr 12, 2023 $0.205
-3.03%
$101.99 million $620,494
Apr 11, 2023 $0.211
+2.95%
$105.18 million $917,560
Apr 10, 2023 $0.205
+0.07%
$102.16 million $1.21 million
Apr 9, 2023 $0.205
-1.62%
$102.09 million $612,076
Apr 8, 2023 $0.209
-0.19%
$103.77 million $1.33 million
Apr 7, 2023 $0.209
-1.94%
$103.97 million $1.38 million
Apr 6, 2023 $0.213
-7.31%
$106.02 million $986,234
Apr 5, 2023 $0.23
+1.72%
$114.39 million $1.83 million
Apr 4, 2023 $0.226
-5.21%
$112.46 million $963,350
Apr 3, 2023 $0.239
+3.24%
$118.63 million $1.22 million
Apr 2, 2023 $0.231
+3.73%
$114.92 million $933,180
Apr 1, 2023 $0.223
+1.14%
$110.78 million $622,218
Mar 31, 2023 $0.22
+0.00%
$109.53 million $671,572
Mar 30, 2023 $0.22
-1.78%
$109.53 million $1.02 million
Mar 29, 2023 $0.224
+1.66%
$111.52 million $1.11 million
Mar 28, 2023 $0.221
+8.77%
$109.48 million $2.74 million
Mar 27, 2023 $0.203
-1.74%
$100.66 million $683,741
Mar 26, 2023 $0.206
-2.27%
$102.44 million $727,252
Mar 25, 2023 $0.211
-3.39%
$104.81 million $1.45 million
Mar 24, 2023 $0.219
-4.98%
$108.49 million $751,651
Mar 23, 2023 $0.23
-3.44%
$114.18 million $1.55 million
Mar 22, 2023 $0.238
-2.06%
$118.25 million $1.04 million
Mar 21, 2023 $0.243
-0.30%
$120.73 million $555,300
Mar 20, 2023 $0.244
-2.39%
$121.09 million $785,008
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