Ribbon Finance Historical Data

RBN Page 25
Download
Date Close Price change Market cap Trading volume
Oct 20, 2022 $ 0.307
-5.96%
$ 166.41 million $ 875,821
Oct 19, 2022 $ 0.327
-3.85%
$ 176.96 million $ 752,157
Oct 18, 2022 $ 0.34
+4.09%
$ 184.05 million $ 1.06 million
Oct 17, 2022 $ 0.326
-3.57%
$ 176.81 million $ 1.39 million
Oct 16, 2022 $ 0.338
-4.94%
$ 183.36 million $ 1.58 million
Oct 15, 2022 $ 0.356
+2.72%
$ 192.91 million $ 1.33 million
Oct 14, 2022 $ 0.347
+10.36%
$ 187.81 million $ 7.94 million
Oct 13, 2022 $ 0.314
+13.47%
$ 170.17 million $ 6.56 million
Oct 12, 2022 $ 0.277
+0.83%
$ 149.97 million $ 737,846
Oct 11, 2022 $ 0.274
+3.11%
$ 148.39 million $ 1.23 million
Oct 10, 2022 $ 0.266
-1.48%
$ 143.92 million $ 266,011
Oct 9, 2022 $ 0.27
+0.58%
$ 146.11 million $ 206,575
Oct 8, 2022 $ 0.269
-1.82%
$ 145.27 million $ 376,212
Oct 7, 2022 $ 0.274
+0.20%
$ 147.96 million $ 1.85 million
Oct 6, 2022 $ 0.273
+6.69%
$ 147.66 million $ 3.89 million
Oct 5, 2022 $ 0.256
+0.10%
$ 138.4 million $ 2.03 million
Oct 4, 2022 $ 0.256
+2.97%
$ 138.27 million $ 1.35 million
Oct 3, 2022 $ 0.248
+2.28%
$ 134.28 million $ 457,277
Oct 2, 2022 $ 0.243
-0.80%
$ 131.28 million $ 261,969
Oct 1, 2022 $ 0.245
-1.92%
$ 132.35 million $ 335,069
Sep 30, 2022 $ 0.25
+0.51%
$ 134.93 million $ 364,763
Sep 29, 2022 $ 0.248
-9.40%
$ 134.24 million $ 1.4 million
Sep 28, 2022 $ 0.274
-4.76%
$ 148.2 million $ 1.72 million
Sep 27, 2022 $ 0.288
+3.09%
$ 155.62 million $ 1.22 million
Sep 26, 2022 $ 0.279
+5.20%
$ 150.98 million $ 1.15 million
Sep 25, 2022 $ 0.266
-0.84%
$ 143.55 million $ 1.7 million
Sep 24, 2022 $ 0.268
+5.93%
$ 144.79 million $ 1.06 million
Sep 23, 2022 $ 0.253
+2.38%
$ 136.67 million $ 1.22 million
Sep 22, 2022 $ 0.247
+0.28%
$ 124.84 million $ 661,681
Sep 21, 2022 $ 0.246
-3.44%
$ -- $ 643,129
Sep 20, 2022 $ 0.255
-2.94%
$ 128.95 million $ 1.27 million
Sep 19, 2022 $ 0.262
+16.33%
$ 132.5 million $ 3.54 million
Sep 18, 2022 $ 0.225
-2.94%
$ 113.93 million $ 392,596
Sep 17, 2022 $ 0.232
-1.32%
$ 117.39 million $ 473,127
Sep 16, 2022 $ 0.235
+0.33%
$ 118.97 million $ 305,413
Sep 15, 2022 $ 0.235
-1.97%
$ 118.59 million $ 779,030
Sep 14, 2022 $ 0.239
+3.13%
$ 120.98 million $ 1.33 million
Sep 13, 2022 $ 0.232
-5.70%
$ 117.34 million $ 807,261
Sep 12, 2022 $ 0.246
+6.96%
$ 124.45 million $ 2.44 million
Sep 11, 2022 $ 0.23
+5.96%
$ 116.29 million $ 1.43 million
Sep 10, 2022 $ 0.217
+1.31%
$ 109.54 million $ 332,834
Sep 9, 2022 $ 0.214
+1.84%
$ 108.15 million $ 274,149
Sep 8, 2022 $ 0.21
-0.80%
$ 106.19 million $ 511,128
Sep 7, 2022 $ 0.212
+4.67%
$ 107.05 million $ 435,552
Sep 6, 2022 $ 0.203
-3.70%
$ 102.33 million $ 498,151
Sep 5, 2022 $ 0.211
-2.90%
$ 106.26 million $ 939,234
Sep 4, 2022 $ 0.217
-2.42%
$ 109.18 million $ 380,129
Sep 3, 2022 $ 0.222
+0.72%
$ 111.89 million $ 429,280
Sep 2, 2022 $ 0.221
-1.61%
$ 111.08 million $ 871,241
Sep 1, 2022 $ 0.224
+0.61%
$ 112.9 million $ 290,782