Ribbon Finance Historical Data

RBN Page 26
Download
Date Close Price change Market cap Trading volume
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
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