Ribbon Finance Historical Data

RBN Page 26
Download
Date Close Price change Market cap Trading volume
Aug 31, 2022 $ 0.223
-0.24%
$ 112.21 million $ 530,437
Aug 30, 2022 $ 0.224
-1.39%
$ 112.53 million $ 435,906
Aug 29, 2022 $ 0.227
-2.57%
$ 114.14 million $ 1.11 million
Aug 28, 2022 $ 0.233
-3.21%
$ 117.14 million $ 356,647
Aug 27, 2022 $ 0.24
-3.48%
$ 121.04 million $ 682,922
Aug 26, 2022 $ 0.249
-11.49%
$ 125.41 million $ 1.63 million
Aug 25, 2022 $ 0.282
+3.25%
$ 141.73 million $ 1.53 million
Aug 24, 2022 $ 0.273
-3.83%
$ 137.27 million $ 2.48 million
Aug 23, 2022 $ 0.283
+1.64%
$ 142.73 million $ 1.45 million
Aug 22, 2022 $ 0.279
-3.55%
$ 140.43 million $ 1.17 million
Aug 21, 2022 $ 0.289
-3.57%
$ 145.7 million $ 282,417
Aug 20, 2022 $ 0.3
-0.03%
$ 151.1 million $ 644,612
Aug 19, 2022 $ 0.3
-12.64%
$ 151.15 million $ 619,472
Aug 18, 2022 $ 0.344
-1.86%
$ 173.02 million $ 977,335
Aug 17, 2022 $ 0.35
-2.63%
$ 176.32 million $ 752,729
Aug 16, 2022 $ 0.36
-3.61%
$ 181.1 million $ 604,330
Aug 15, 2022 $ 0.373
-4.34%
$ 187.86 million $ 684,840
Aug 14, 2022 $ 0.39
-0.54%
$ 196.37 million $ 1.23 million
Aug 13, 2022 $ 0.392
+0.87%
$ 196.38 million $ 402,301
Aug 12, 2022 $ 0.389
-1.27%
$ 194.68 million $ 816,403
Aug 11, 2022 $ 0.394
+2.18%
$ 197.2 million $ 810,255
Aug 10, 2022 $ 0.385
+6.55%
$ 192.93 million $ 1.09 million
Aug 9, 2022 $ 0.362
-4.22%
$ 181.06 million $ 1.27 million
Aug 8, 2022 $ 0.378
+9.64%
$ 189.06 million $ 990,694
Aug 7, 2022 $ 0.344
-2.54%
$ 172.03 million $ 776,834
Aug 6, 2022 $ 0.353
-1.99%
$ 176.39 million $ 713,441
Aug 5, 2022 $ 0.36
+0.88%
$ 179.99 million $ 1.23 million
Aug 4, 2022 $ 0.357
-15.06%
$ 178.52 million $ 3.33 million
Aug 3, 2022 $ 0.422
+51.55%
$ 210.75 million $ 8.91 million
Aug 2, 2022 $ 0.278
+0.72%
$ 139.05 million $ 573,297
Aug 1, 2022 $ 0.276
+0.07%
$ 138.06 million $ 838,912
Jul 31, 2022 $ 0.276
-0.62%
$ 138 million $ 847,551
Jul 30, 2022 $ 0.278
+0.18%
$ 138.84 million $ 669,749
Jul 29, 2022 $ 0.278
+1.45%
$ 138.82 million $ 792,098
Jul 28, 2022 $ 0.274
+7.88%
$ 136.75 million $ 1.04 million
Jul 27, 2022 $ 0.253
+5.97%
$ 126.55 million $ 378,343
Jul 26, 2022 $ 0.239
-2.11%
$ 119.57 million $ 483,050
Jul 25, 2022 $ 0.245
-5.92%
$ 122.42 million $ 431,912
Jul 24, 2022 $ 0.26
+0.02%
$ 130.04 million $ 291,210
Jul 23, 2022 $ 0.26
+0.62%
$ 130.09 million $ 469,539
Jul 22, 2022 $ 0.259
-3.41%
$ 129.35 million $ 388,690
Jul 21, 2022 $ 0.268
+0.82%
$ 133.95 million $ 379,897
Jul 20, 2022 $ 0.266
-3.46%
$ 132.89 million $ 512,006
Jul 19, 2022 $ 0.275
+1.87%
$ 137.63 million $ 1.24 million
Jul 18, 2022 $ 0.269
+9.90%
$ 134.66 million $ 901,812
Jul 17, 2022 $ 0.245
+0.60%
$ 122.54 million $ 226,118
Jul 16, 2022 $ 0.244
+2.33%
$ 121.75 million $ 477,663
Jul 15, 2022 $ 0.238
+6.37%
$ 118.99 million $ 785,294
Jul 14, 2022 $ 0.224
+2.08%
$ 111.9 million $ 347,797
Jul 13, 2022 $ 0.218
-2.65%
$ 109.12 million $ 781,092