Ribbon Finance Historical Data

RBN Page 24
Download
Date Close Price change Market cap Trading volume
Dec 9, 2022 $ 0.233
-0.81%
$ 115.06 million $ 587,270
Dec 8, 2022 $ 0.235
+0.17%
$ 116 million $ 935,672
Dec 7, 2022 $ 0.235
-7.02%
$ 115.8 million $ 547,568
Dec 6, 2022 $ 0.253
-3.94%
$ 124.54 million $ 485,891
Dec 5, 2022 $ 0.263
+0.00%
$ 142.81 million $ 408,801
Dec 4, 2022 $ 0.263
-1.27%
$ 142.81 million $ 383,740
Dec 3, 2022 $ 0.266
+0.37%
$ 144.64 million $ 378,111
Dec 2, 2022 $ 0.265
-0.26%
$ 144.1 million $ 506,354
Dec 1, 2022 $ 0.266
+1.68%
$ 144.48 million $ 614,101
Nov 30, 2022 $ 0.262
-0.32%
$ 142.09 million $ 2.02 million
Nov 29, 2022 $ 0.263
+20.21%
$ 142.56 million $ 2.69 million
Nov 28, 2022 $ 0.218
-1.22%
$ 118.6 million $ 1.17 million
Nov 27, 2022 $ 0.221
+1.40%
$ 120.06 million $ 1.04 million
Nov 26, 2022 $ 0.218
+3.74%
$ 118.4 million $ 1.37 million
Nov 25, 2022 $ 0.21
+10.48%
$ 114.13 million $ 2.09 million
Nov 24, 2022 $ 0.19
+6.44%
$ 103.3 million $ 1.37 million
Nov 23, 2022 $ 0.179
+2.20%
$ 97.06 million $ 1.97 million
Nov 22, 2022 $ 0.175
+1.00%
$ 94.96 million $ 3.31 million
Nov 21, 2022 $ 0.173
-9.07%
$ 94.02 million $ 2.11 million
Nov 20, 2022 $ 0.19
-3.90%
$ 103.39 million $ 1.38 million
Nov 19, 2022 $ 0.198
-1.14%
$ 107.58 million $ 753,110
Nov 18, 2022 $ 0.2
-1.89%
$ 108.82 million $ 1.04 million
Nov 17, 2022 $ 0.204
-5.21%
$ 110.92 million $ 948,157
Nov 16, 2022 $ 0.216
-1.15%
$ 117 million $ 723,803
Nov 15, 2022 $ 0.218
-2.32%
$ 118.36 million $ 1.52 million
Nov 14, 2022 $ 0.223
+15.89%
$ 121.18 million $ 3.84 million
Nov 13, 2022 $ 0.193
-1.37%
$ 104.5 million $ 2.73 million
Nov 12, 2022 $ 0.195
-1.79%
$ 105.95 million $ 1.83 million
Nov 11, 2022 $ 0.199
-11.22%
$ 107.88 million $ 3.19 million
Nov 10, 2022 $ 0.224
+24.05%
$ 121.52 million $ 5.48 million
Nov 9, 2022 $ 0.181
-27.19%
$ 97.96 million $ 2.38 million
Nov 8, 2022 $ 0.248
-26.04%
$ 134.42 million $ 4.16 million
Nov 7, 2022 $ 0.335
-1.00%
$ 181.76 million $ 860,067
Nov 6, 2022 $ 0.339
+0.02%
$ 183.6 million $ 812,727
Nov 5, 2022 $ 0.339
-0.20%
$ 183.57 million $ 848,267
Nov 4, 2022 $ 0.339
+1.25%
$ 183.93 million $ 747,615
Nov 3, 2022 $ 0.335
-2.40%
$ 181.67 million $ 619,182
Nov 2, 2022 $ 0.343
-3.55%
$ 186.14 million $ 742,136
Nov 1, 2022 $ 0.356
-0.82%
$ 193.04 million $ 512,664
Oct 31, 2022 $ 0.359
-2.38%
$ 194.64 million $ 787,860
Oct 30, 2022 $ 0.368
-0.97%
$ 199.39 million $ 631,290
Oct 29, 2022 $ 0.372
+1.41%
$ 201.34 million $ 843,858
Oct 28, 2022 $ 0.366
-0.46%
$ 198.54 million $ 714,131
Oct 27, 2022 $ 0.368
+0.31%
$ 199.45 million $ 1.31 million
Oct 26, 2022 $ 0.367
+3.08%
$ 198.84 million $ 1.32 million
Oct 25, 2022 $ 0.356
+4.96%
$ 192.9 million $ 1.85 million
Oct 24, 2022 $ 0.339
-2.35%
$ 183.76 million $ 530,494
Oct 23, 2022 $ 0.347
-0.86%
$ 188.17 million $ 706,127
Oct 22, 2022 $ 0.35
+2.05%
$ 189.8 million $ 948,445
Oct 21, 2022 $ 0.343
+11.75%
$ 185.97 million $ 1.89 million