Ribbon Finance Historical Data

RBN Page 28
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.24
-7.01%
$ 119.69 million $ 514,170
Jun 20, 2022 $ 0.255
-8.06%
$ 127.06 million $ 1.6 million
Jun 19, 2022 $ 0.277
+35.68%
$ 138.11 million $ 3.8 million
Jun 18, 2022 $ 0.205
+7.24%
$ 102.25 million $ 974,042
Jun 17, 2022 $ 0.191
+3.14%
$ 95.24 million $ 300,285
Jun 16, 2022 $ 0.185
-9.55%
$ 92.32 million $ 495,458
Jun 15, 2022 $ 0.205
-0.63%
$ 101.84 million $ 999,052
Jun 14, 2022 $ 0.206
-4.74%
$ 102.49 million $ 417,951
Jun 13, 2022 $ 0.216
-8.13%
$ 107.21 million $ 699,969
Jun 12, 2022 $ 0.235
-10.55%
$ 116.86 million $ 800,546
Jun 11, 2022 $ 0.263
-5.22%
$ 130.66 million $ 220,281
Jun 10, 2022 $ 0.277
-2.64%
$ 137.85 million $ 177,528
Jun 9, 2022 $ 0.285
-3.15%
$ 141.66 million $ 454,337
Jun 8, 2022 $ 0.294
-2.50%
$ 146.29 million $ 229,103
Jun 7, 2022 $ 0.3
-5.18%
$ 134.01 million $ 357,006
Jun 6, 2022 $ 0.316
+9.80%
$ 141.3 million $ 350,487
Jun 5, 2022 $ 0.288
-2.24%
$ 128.77 million $ 334,543
Jun 4, 2022 $ 0.294
-0.46%
$ 131.75 million $ 256,511
Jun 3, 2022 $ 0.296
-8.34%
$ 132.36 million $ 413,532
Jun 2, 2022 $ 0.323
+13.87%
$ 144.57 million $ 1.69 million
Jun 1, 2022 $ 0.284
-10.63%
$ 127.13 million $ 646,980
May 31, 2022 $ 0.318
-0.60%
$ 142.44 million $ 855,944
May 30, 2022 $ 0.32
+9.25%
$ 143.25 million $ 934,994
May 29, 2022 $ 0.293
-5.99%
$ 131.28 million $ 556,220
May 28, 2022 $ 0.313
+9.47%
$ 139.91 million $ 365,098
May 27, 2022 $ 0.286
-7.41%
$ 127.85 million $ 197,722
May 26, 2022 $ 0.308
-11.44%
$ 138.03 million $ 542,431
May 25, 2022 $ 0.348
-10.15%
$ 155.77 million $ 1.76 million
May 24, 2022 $ 0.388
-14.53%
$ 387.77 million $ 1.24 million
May 23, 2022 $ 0.454
-8.99%
$ 453.61 million $ 796,130
May 22, 2022 $ 0.499
-1.22%
$ 498.62 million $ 759,450
May 21, 2022 $ 0.505
+8.91%
$ 504.6 million $ 4.71 million
May 20, 2022 $ 0.463
+2.23%
$ 462.75 million $ 1.67 million
May 19, 2022 $ 0.453
+1.20%
$ 453.21 million $ 322,124
May 18, 2022 $ 0.448
-13.30%
$ 448.34 million $ 709,544
May 17, 2022 $ 0.518
+2.88%
$ 517.73 million $ 430,739
May 16, 2022 $ 0.503
-1.79%
$ 502.59 million $ 1.24 million
May 15, 2022 $ 0.512
+9.47%
$ 512.11 million $ 3.21 million
May 14, 2022 $ 0.466
-6.07%
$ 465.73 million $ 140,215
May 13, 2022 $ 0.5
+12.05%
$ 499.74 million $ 1.76 million
May 12, 2022 $ 0.447
-7.32%
$ 447.11 million $ 1.85 million
May 11, 2022 $ 0.484
-22.06%
$ 483.94 million $ 1.57 million
May 10, 2022 $ 0.621
+5.03%
$ 620.9 million $ 1.33 million
May 9, 2022 $ 0.591
-14.66%
$ 591.23 million $ 1.21 million
May 8, 2022 $ 0.693
-3.67%
$ 692.82 million $ 287,064
May 7, 2022 $ 0.719
-8.05%
$ 719.23 million $ 2.12 million
May 6, 2022 $ 0.779
+10.93%
$ 779.21 million $ 928,691
May 5, 2022 $ 0.703
-5.65%
$ 702.58 million $ 465,060
May 4, 2022 $ 0.745
+5.16%
$ 744.64 million $ 1.12 million
May 3, 2022 $ 0.709
+4.54%
$ 708.5 million $ 807,422