Ribbon Finance Historical Data

RBN Page 28
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 2022 $0.224
-1.23%
$112.16 million $236,993
Jul 11, 2022 $0.227
-4.86%
$113.51 million $392,207
Jul 10, 2022 $0.239
-1.15%
$119.36 million $94,819
Jul 9, 2022 $0.242
-1.79%
$120.71 million $248,979
Jul 8, 2022 $0.246
+0.46%
$122.87 million $328,766
Jul 7, 2022 $0.245
+4.41%
$122.28 million $433,596
Jul 6, 2022 $0.234
-5.56%
$117.15 million $665,884
Jul 5, 2022 $0.248
-4.21%
$124.03 million $315,258
Jul 4, 2022 $0.259
+9.22%
$129.34 million $800,784
Jul 3, 2022 $0.237
+0.49%
$118.41 million $185,596
Jul 2, 2022 $0.236
-0.62%
$117.77 million $238,674
Jul 1, 2022 $0.238
+9.54%
$118.99 million $721,455
Jun 30, 2022 $0.216
-8.71%
$107.98 million $319,473
Jun 29, 2022 $0.237
-6.84%
$118.59 million $259,385
Jun 28, 2022 $0.255
+1.22%
$127.03 million $294,517
Jun 27, 2022 $0.252
-3.13%
$125.54 million $131,570
Jun 26, 2022 $0.26
-7.16%
$129.59 million $181,693
Jun 25, 2022 $0.28
+1.78%
$139.63 million $518,794
Jun 24, 2022 $0.276
+17.72%
$137.85 million $870,773
Jun 23, 2022 $0.235
+4.12%
$117.14 million $343,226
Jun 22, 2022 $0.226
-5.97%
$112.56 million $312,519
Jun 21, 2022 $0.24
-7.01%
$119.69 million $514,170