Ribbon Finance Historical Data

RBN Page 19
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.175
-0.77%
$ 87.75 million $ 177,740
Sep 13, 2023 $ 0.176
-3.06%
$ 88.43 million $ 286,582
Sep 12, 2023 $ 0.182
-3.81%
$ 91.22 million $ 359,736
Sep 11, 2023 $ 0.189
-0.33%
$ 94.84 million $ 259,790
Sep 10, 2023 $ 0.19
+1.88%
$ 95.15 million $ 301,647
Sep 9, 2023 $ 0.186
-0.32%
$ 93.39 million $ 237,918
Sep 8, 2023 $ 0.187
-2.80%
$ 93.7 million $ 221,150
Sep 7, 2023 $ 0.192
-1.03%
$ 96.4 million $ 207,278
Sep 6, 2023 $ 0.194
-1.21%
$ 97.41 million $ 215,049
Sep 5, 2023 $ 0.197
+0.48%
$ 98.6 million $ 388,528
Sep 4, 2023 $ 0.196
-1.62%
$ 98.14 million $ 348,373
Sep 3, 2023 $ 0.199
+0.04%
$ 99.75 million $ 234,717
Sep 2, 2023 $ 0.199
-0.23%
$ 99.71 million $ 198,622
Sep 1, 2023 $ 0.199
-1.23%
$ 99.94 million $ 264,700
Aug 31, 2023 $ 0.202
+0.23%
$ 101.19 million $ 271,634
Aug 30, 2023 $ 0.201
+8.38%
$ 100.96 million $ 685,773
Aug 29, 2023 $ 0.186
+3.98%
$ 93.15 million $ 351,413
Aug 28, 2023 $ 0.179
-2.67%
$ 89.59 million $ 255,983
Aug 27, 2023 $ 0.184
-2.61%
$ 92.05 million $ 326,228
Aug 26, 2023 $ 0.189
-2.96%
$ 94.52 million $ 409,495
Aug 25, 2023 $ 0.194
-7.00%
$ 97.4 million $ 448,997
Aug 24, 2023 $ 0.209
-2.85%
$ 104.73 million $ 475,094
Aug 23, 2023 $ 0.215
-1.41%
$ 107.81 million $ 732,150
Aug 22, 2023 $ 0.218
-2.15%
$ 109.99 million $ 321,528
Aug 21, 2023 $ 0.223
-3.12%
$ 112.41 million $ 522,873
Aug 20, 2023 $ 0.23
+0.36%
$ 116.03 million $ 507,207
Aug 19, 2023 $ 0.229
-1.31%
$ 115.61 million $ 307,385
Aug 18, 2023 $ 0.232
-2.31%
$ 117.15 million $ 663,051
Aug 17, 2023 $ 0.238
-0.25%
$ 119.92 million $ 370,632
Aug 16, 2023 $ 0.238
-2.23%
$ 120.22 million $ 1.02 million
Aug 15, 2023 $ 0.244
+5.57%
$ 122.95 million $ 597,054
Aug 14, 2023 $ 0.231
+1.25%
$ 116.47 million $ 256,752
Aug 13, 2023 $ 0.228
-4.80%
$ 115.03 million $ 708,575
Aug 12, 2023 $ 0.24
+4.75%
$ 120.84 million $ 379,790
Aug 11, 2023 $ 0.229
+2.44%
$ 115.42 million $ 306,493
Aug 10, 2023 $ 0.224
+1.87%
$ 112.67 million $ 304,740
Aug 9, 2023 $ 0.219
+0.52%
$ 110.55 million $ 239,128
Aug 8, 2023 $ 0.218
-0.30%
$ 109.99 million $ 323,285
Aug 7, 2023 $ 0.219
+4.15%
$ 110.32 million $ 411,023
Aug 6, 2023 $ 0.21
+5.83%
$ 105.92 million $ 585,690
Aug 5, 2023 $ 0.199
-3.47%
$ 100.08 million $ 485,867
Aug 4, 2023 $ 0.206
+1.41%
$ 103.68 million $ 329,946
Aug 3, 2023 $ 0.203
+1.86%
$ 102.24 million $ 201,605
Aug 2, 2023 $ 0.199
+0.29%
$ 100.37 million $ 279,009
Aug 1, 2023 $ 0.199
-0.88%
$ 100.08 million $ 246,934
Jul 31, 2023 $ 0.2
+0.34%
$ 100.98 million $ 183,460
Jul 30, 2023 $ 0.2
-0.90%
$ 100.64 million $ 167,505
Jul 29, 2023 $ 0.201
+0.16%
$ 101.55 million $ 199,361
Jul 28, 2023 $ 0.201
+1.27%
$ 101.38 million $ 362,330
Jul 27, 2023 $ 0.199
-0.29%
$ 100.11 million $ 257,669