Ribbon Finance Historical Data

RBN Page 4
Download
Date Close Price change Market cap Trading volume
Sep 25 $0.16
-2.41%
$80.26 million $2.36 million
Sep 18 $0.165
-5.81%
$82.24 million $1.1 million
Sep 11 $0.174
-8.12%
$87.73 million $1.46 million
Sep 4 $0.186
-6.38%
$95.15 million $1.62 million
Aug 28 $0.199
+8.36%
$99.75 million $2.26 million
Aug 21 $0.189
-18.06%
$92.05 million $2.91 million
Aug 14 $0.229
+0.50%
$116.03 million $3.22 million
Aug 7 $0.24
+14.09%
$115.03 million $1.96 million
Jul 31 $0.21
+5.25%
$105.92 million $2.31 million
Jul 24 $0.2
-1.42%
$100.64 million $2.06 million
Jul 17 $0.202
+4.15%
$101.87 million $2.82 million
Jul 10 $0.194
+5.85%
$97.81 million $4.99 million
Jul 3 $0.184
-0.94%
$92.39 million $1.83 million
Jun 26 $0.185
+1.56%
$93.26 million $1.77 million
Jun 19 $0.182
+5.47%
$91.67 million $2.24 million
Jun 12 $0.171
+10.75%
$86.66 million $1.97 million
Jun 5 $0.155
-2.51%
$77.72 million $3.24 million
May 29 $0.159
-2.15%
$79.55 million $2.66 million
May 22 $0.162
+17.92%
$80.69 million $2.94 million
May 15 $0.14
-8.14%
$68.14 million $4.42 million
May 8 $0.151
-5.72%
$76.04 million $2.17 million
May 1 $0.16
-8.24%
$79.54 million $4.11 million
Apr 24 $0.159
-4.14%
$86.69 million $4.5 million
Apr 17 $0.171
-15.30%
$82.48 million $4.59 million
Apr 10 $0.2
-2.59%
$100.29 million $5.17 million
Apr 3 $0.205
-11.17%
$102.09 million $8.32 million
Mar 27 $0.231
+11.96%
$114.92 million $7.77 million
Mar 20 $0.211
-15.51%
$102.44 million $6.12 million
Mar 13 $0.249
+22.72%
$124.05 million $15.34 million
Mar 6 $0.196
-9.74%
$100.72 million $5.32 million
Feb 27 $0.217
-5.69%
$107.81 million $4.27 million
Feb 20 $0.23
+1.92%
$114.32 million $5.7 million
Feb 13 $0.226
-5.86%
$112.08 million $4.93 million
Feb 6 $0.24
-8.54%
$119.05 million $3.68 million
Jan 30 $0.262
+7.18%
$130.16 million $7.12 million
Jan 23 $0.244
+5.71%
$121.44 million $9.41 million
Jan 16 $0.231
+11.30%
$114.54 million $7.42 million
Jan 9 $0.207
+24.69%
$102.84 million $10.02 million
Jan 2 $0.166
-12.21%
$82.48 million $3.75 million
Dec 26 $0.19
-19.13%
$93.57 million $3.24 million
Dec 19 $0.234
-5.57%
$115.72 million $2.79 million
Dec 12 $0.248
-2.69%
$122.54 million $4.14 million
Dec 5 $0.247
-6.00%
$125.74 million $4.54 million
Nov 28 $0.263
+18.94%
$142.81 million $7.75 million
Nov 21 $0.218
+14.52%
$120.06 million $12.21 million
Nov 14 $0.198
+2.88%
$103.39 million $8.83 million
Nov 7 $0.193
-43.14%
$104.5 million $20.63 million
Oct 31 $0.339
-7.91%
$183.6 million $5.07 million
Oct 24 $0.368
+5.96%
$199.39 million $7.2 million
Oct 17 $0.347
+2.62%
$188.17 million $7.62 million