Ribbon Finance Historical Data

RBN Page 8
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $ 0.207
-1.18%
$ 207.15 million $ 28,661
Feb 15, 2025 $ 0.21
+1.26%
$ 209.63 million $ 4,119
Feb 14, 2025 $ 0.207
-0.06%
$ 207.03 million $ 7,632
Feb 13, 2025 $ 0.207
-0.32%
$ 207.15 million $ 7,780
Feb 12, 2025 $ 0.208
-2.63%
$ 207.82 million $ 52,139
Feb 11, 2025 $ 0.214
+2.71%
$ 213.44 million $ 22,457
Feb 10, 2025 $ 0.208
+4.07%
$ 207.82 million $ 36,927
Feb 9, 2025 $ 0.2
-3.48%
$ 199.68 million $ 38,467
Feb 8, 2025 $ 0.207
-0.15%
$ 206.88 million $ 2,399
Feb 7, 2025 $ 0.207
-0.47%
$ 207.18 million $ 19,436
Feb 6, 2025 $ 0.211
-3.34%
$ 210.51 million $ 26,242
Feb 5, 2025 $ 0.218
+1.36%
$ 217.78 million $ 5,112
Feb 4, 2025 $ 0.215
-3.42%
$ 214.86 million $ 77,634
Feb 3, 2025 $ 0.221
+6.26%
$ 220.9 million $ 277,507
Feb 2, 2025 $ 0.208
-20.86%
$ 207.89 million $ 306,933
Feb 1, 2025 $ 0.263
-2.98%
$ 262.68 million $ 91,896
Jan 31, 2025 $ 0.273
-2.26%
$ 272.5 million $ 111,419
Jan 30, 2025 $ 0.279
-5.27%
$ 278.79 million $ 170,854
Jan 29, 2025 $ 0.294
-4.29%
$ 294.3 million $ 1.04 million
Jan 28, 2025 $ 0.262
-0.14%
$ 262.11 million $ 755,575
Jan 27, 2025 $ 0.255
-12.37%
$ 254.84 million $ 337,544
Jan 26, 2025 $ 0.292
+2.47%
$ 291.61 million $ 18,330
Jan 25, 2025 $ 0.285
-3.61%
$ 284.59 million $ 42,965
Jan 24, 2025 $ 0.295
+1.25%
$ 295.25 million $ 83,844
Jan 23, 2025 $ 0.294
-1.69%
$ 294.01 million $ 48,006
Jan 22, 2025 $ 0.296
-1.33%
$ 296.27 million $ 120,753
Jan 21, 2025 $ 0.301
-0.31%
$ 300.94 million $ 256,786
Jan 20, 2025 $ 0.302
-3.68%
$ 301.88 million $ 484,524
Jan 19, 2025 $ 0.31
-8.39%
$ 309.77 million $ 418,150
Jan 18, 2025 $ 0.338
-7.69%
$ 338.15 million $ 169,441
Jan 17, 2025 $ 0.367
+8.39%
$ 366.47 million $ 274,907
Jan 16, 2025 $ 0.338
-1.03%
$ 338.11 million $ 221,218
Jan 15, 2025 $ 0.343
+6.71%
$ 342.4 million $ 263,703
Jan 14, 2025 $ 0.321
+2.53%
$ 320.76 million $ 165,515
Jan 13, 2025 $ 0.313
-5.02%
$ 312.8 million $ 286,222
Jan 12, 2025 $ 0.33
-1.74%
$ 329.32 million $ 110,777
Jan 11, 2025 $ 0.335
-2.06%
$ 335.15 million $ 35,781
Jan 10, 2025 $ 0.341
-0.24%
$ 341.19 million $ 255,116
Jan 9, 2025 $ 0.342
-1.12%
$ 342.03 million $ 103,464
Jan 8, 2025 $ 0.346
-4.00%
$ 345.9 million $ 410,231
Jan 7, 2025 $ 0.361
-10.76%
$ 360.32 million $ 399,509
Jan 6, 2025 $ 0.404
+0.69%
$ 403.76 million $ 352,116
Jan 5, 2025 $ 0.401
-1.39%
$ 401 million $ 171,561
Jan 4, 2025 $ 0.407
+0.20%
$ 406.85 million $ 120,851
Jan 3, 2025 $ 0.406
+5.13%
$ 405.66 million $ 481,199
Jan 2, 2025 $ 0.386
+4.35%
$ 385.89 million $ 293,742
Jan 1, 2025 $ 0.371
-0.92%
$ 370.49 million $ 421,688
Dec 31, 2024 $ 0.374
+0.92%
$ 374.01 million $ 387,879
Dec 30, 2024 $ 0.371
-0.74%
$ 370.6 million $ 309,395
Dec 29, 2024 $ 0.373
-0.99%
$ 373.2 million $ 171,000