Ribbon Finance Historical Data

RBN Page 8
Download
Date Close Price change Market cap Trading volume
May 18, 2025 $0.157
+2.47%
$156.57 million $17,272
May 17, 2025 $0.153
-7.09%
$152.79 million $58,354
May 16, 2025 $0.165
+0.22%
$164.45 million $1,630
May 15, 2025 $0.164
-1.71%
$164.08 million $6,243
May 14, 2025 $0.167
-2.02%
$166.9 million $80,043
May 13, 2025 $0.169
-0.03%
$168.53 million $81,506
May 12, 2025 $0.169
+2.16%
$168.97 million $119,283
May 11, 2025 $0.166
+0.77%
$165.42 million $74,518
May 10, 2025 $0.164
+2.69%
$164.04 million $24,744
May 9, 2025 $0.16
+3.74%
$159.52 million $96,693
May 8, 2025 $0.154
+5.40%
$153.76 million $153,926
May 7, 2025 $0.146
-0.23%
$146.26 million $75,729
May 6, 2025 $0.147
-8.73%
$146.59 million $190,239
May 5, 2025 $0.161
+2.09%
$160.62 million $105,386
May 4, 2025 $0.157
+3.45%
$157.33 million $759,535
May 3, 2025 $0.152
+2.49%
$152.09 million $11,188
May 2, 2025 $0.148
-0.06%
$148.4 million $117
May 1, 2025 $0.149
+3.08%
$148.48 million $92,290
Apr 30, 2025 $0.144
-7.01%
$144.04 million $271,859
Apr 29, 2025 $0.145
-1.52%
$-- $286,515
Apr 28, 2025 $0.147
+1.62%
$146.9 million $86,656
Apr 27, 2025 $0.143
+0.00%
$-- $170
Apr 26, 2025 $0.143
-0.66%
$142.79 million $4,471
Apr 25, 2025 $0.144
+5.60%
$143.74 million $43,778
Apr 24, 2025 $0.136
-3.50%
$135.85 million $30,738
Apr 23, 2025 $0.0126
+0.00%
$12.55 million $0
Apr 22, 2025 $0.0126
-90.71%
$12.55 million $0
Apr 15, 2025 $0.125
-52.70%
$124.51 million $5,155
Apr 14, 2025 $0.263
-7.58%
$263.25 million $16
Apr 13, 2025 $0.285
-0.18%
$284.83 million $1
Apr 8, 2025 $0.115
-1.91%
$114.95 million $118
Apr 3, 2025 $0.00804
-97.19%
$-- $0
Apr 2, 2025 $0.285
+0.00%
$285.33 million $2
Apr 1, 2025 $0.286
+0.00%
$285.53 million $4
Mar 31, 2025 $0.286
+122.62%
$285.53 million $4
Mar 30, 2025 $0.128
+0.00%
$127.73 million $2,338
Mar 29, 2025 $0.128
-7.56%
$128.3 million $80,861
Mar 28, 2025 $0.139
-6.26%
$138.78 million $43,901
Mar 27, 2025 $0.148
-0.15%
$148.05 million $1,075
Mar 26, 2025 $0.148
-1.81%
$148.28 million $12,675
Mar 25, 2025 $0.151
+1.69%
$151.01 million $44,807
Mar 24, 2025 $0.149
+0.30%
$148.5 million $28,517
Mar 23, 2025 $0.148
-0.66%
$148.07 million $2,832
Mar 22, 2025 $0.149
-0.62%
$149.06 million $6,100
Mar 21, 2025 $0.15
-0.76%
$149.99 million $594
Mar 20, 2025 $0.151
-0.66%
$151.14 million $13,111
Mar 19, 2025 $0.152
-3.02%
$152.15 million $25,786
Mar 18, 2025 $0.157
-0.59%
$156.89 million $8,445
Mar 17, 2025 $0.158
+0.01%
$158.08 million $305
Mar 16, 2025 $0.159
-0.04%
$158.62 million $8,999