Ribbon Finance Historical Data

RBN Page 27
Download
Date Close Price change Market cap Trading volume
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
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