Ribbon Finance Historical Data

RBN Page 16
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.458
+1.04%
$ 239.23 million $ 959,807
Feb 10, 2024 $ 0.453
-1.29%
$ 236.77 million $ 1.72 million
Feb 9, 2024 $ 0.459
+2.59%
$ 239.86 million $ 1.3 million
Feb 8, 2024 $ 0.448
-0.17%
$ 233.9 million $ 806,243
Feb 7, 2024 $ 0.449
+4.26%
$ 234.27 million $ 1.3 million
Feb 6, 2024 $ 0.43
+7.40%
$ 224.68 million $ 2.83 million
Feb 5, 2024 $ 0.401
-1.43%
$ 209.2 million $ 736,767
Feb 4, 2024 $ 0.406
-2.01%
$ 212.21 million $ 741,221
Feb 3, 2024 $ 0.415
-2.39%
$ 216.63 million $ 720,144
Feb 2, 2024 $ 0.425
-2.36%
$ 221.92 million $ 1.45 million
Feb 1, 2024 $ 0.435
-0.17%
$ 227.29 million $ 1.39 million
Jan 31, 2024 $ 0.436
-9.22%
$ 227.71 million $ 1.8 million
Jan 30, 2024 $ 0.48
-2.73%
$ 250.85 million $ 3.59 million
Jan 29, 2024 $ 0.494
-9.59%
$ 257.89 million $ 2.35 million
Jan 28, 2024 $ 0.546
+3.34%
$ 285.22 million $ 1.18 million
Jan 27, 2024 $ 0.529
+5.98%
$ 276 million $ 1.25 million
Jan 26, 2024 $ 0.499
+2.15%
$ 260.43 million $ 925,319
Jan 25, 2024 $ 0.488
+4.12%
$ 254.93 million $ 3.78 million
Jan 24, 2024 $ 0.469
+5.50%
$ 244.87 million $ 1.73 million
Jan 23, 2024 $ 0.445
-5.56%
$ 232.09 million $ 3.66 million
Jan 22, 2024 $ 0.471
-15.33%
$ 245.71 million $ 3.78 million
Jan 21, 2024 $ 0.556
+11.20%
$ 290.19 million $ 3.14 million
Jan 20, 2024 $ 0.5
+6.21%
$ 260.96 million $ 3.33 million
Jan 19, 2024 $ 0.471
+5.15%
$ 245.69 million $ 2.38 million
Jan 18, 2024 $ 0.447
+8.62%
$ 233.63 million $ 4.3 million
Jan 17, 2024 $ 0.412
-1.88%
$ 215.08 million $ 2.44 million
Jan 16, 2024 $ 0.42
+1.19%
$ 219.22 million $ 7.38 million
Jan 15, 2024 $ 0.415
+17.94%
$ 216.73 million $ 5.11 million
Jan 14, 2024 $ 0.352
+3.38%
$ 183.77 million $ 1.2 million
Jan 13, 2024 $ 0.34
+0.06%
$ 177.77 million $ 429,319
Jan 12, 2024 $ 0.34
+0.15%
$ 177.65 million $ 1.01 million
Jan 11, 2024 $ 0.34
-1.31%
$ 177.34 million $ 1.28 million
Jan 10, 2024 $ 0.344
+0.12%
$ 179.69 million $ 926,644
Jan 9, 2024 $ 0.344
-8.51%
$ 179.46 million $ 3.09 million
Jan 8, 2024 $ 0.376
+14.71%
$ 196.17 million $ 5.53 million
Jan 7, 2024 $ 0.328
+0.04%
$ 171.05 million $ 378,833
Jan 6, 2024 $ 0.327
+0.37%
$ 170.98 million $ 465,414
Jan 5, 2024 $ 0.326
+0.33%
$ 170.38 million $ 694,370
Jan 4, 2024 $ 0.325
+2.09%
$ 169.81 million $ 1.22 million
Jan 3, 2024 $ 0.319
+0.20%
$ 166.32 million $ 2.49 million
Jan 2, 2024 $ 0.318
-2.25%
$ 165.93 million $ 1.12 million
Jan 1, 2024 $ 0.325
-0.01%
$ 169.76 million $ 791,535
Dec 31, 2023 $ 0.325
+1.34%
$ 169.75 million $ 598,804
Dec 30, 2023 $ 0.321
-2.57%
$ 162.69 million $ 738,141
Dec 29, 2023 $ 0.329
+3.17%
$ 166.99 million $ 935,195
Dec 28, 2023 $ 0.319
-0.23%
$ 161.86 million $ 659,151
Dec 27, 2023 $ 0.32
+2.86%
$ 162.19 million $ 876,094
Dec 26, 2023 $ 0.311
-2.52%
$ 157.66 million $ 623,169
Dec 25, 2023 $ 0.319
+1.05%
$ 161.7 million $ 619,919
Dec 24, 2023 $ 0.316
+0.34%
$ 160.03 million $ 669,702