Ribbon Finance Historical Data

RBN Page 22
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.2
-0.73%
$ 99.56 million $ 484,746
Apr 16, 2023 $ 0.202
+0.84%
$ 100.29 million $ 994,964
Apr 15, 2023 $ 0.2
-1.65%
$ 99.44 million $ 617,026
Apr 14, 2023 $ 0.203
+0.12%
$ 101.12 million $ 892,802
Apr 13, 2023 $ 0.203
-0.97%
$ 101 million $ 913,696
Apr 12, 2023 $ 0.205
-3.03%
$ 101.99 million $ 620,494
Apr 11, 2023 $ 0.211
+2.95%
$ 105.18 million $ 917,560
Apr 10, 2023 $ 0.205
+0.07%
$ 102.16 million $ 1.21 million
Apr 9, 2023 $ 0.205
-1.62%
$ 102.09 million $ 612,076
Apr 8, 2023 $ 0.209
-0.19%
$ 103.77 million $ 1.33 million
Apr 7, 2023 $ 0.209
-1.94%
$ 103.97 million $ 1.38 million
Apr 6, 2023 $ 0.213
-7.31%
$ 106.02 million $ 986,234
Apr 5, 2023 $ 0.23
+1.72%
$ 114.39 million $ 1.83 million
Apr 4, 2023 $ 0.226
-5.21%
$ 112.46 million $ 963,350
Apr 3, 2023 $ 0.239
+3.24%
$ 118.63 million $ 1.22 million
Apr 2, 2023 $ 0.231
+3.73%
$ 114.92 million $ 933,180
Apr 1, 2023 $ 0.223
+1.14%
$ 110.78 million $ 622,218
Mar 31, 2023 $ 0.22
+0.00%
$ 109.53 million $ 671,572
Mar 30, 2023 $ 0.22
-1.78%
$ 109.53 million $ 1.02 million
Mar 29, 2023 $ 0.224
+1.66%
$ 111.52 million $ 1.11 million
Mar 28, 2023 $ 0.221
+8.77%
$ 109.48 million $ 2.74 million
Mar 27, 2023 $ 0.203
-1.74%
$ 100.66 million $ 683,741
Mar 26, 2023 $ 0.206
-2.27%
$ 102.44 million $ 727,252
Mar 25, 2023 $ 0.211
-3.39%
$ 104.81 million $ 1.45 million
Mar 24, 2023 $ 0.219
-4.98%
$ 108.49 million $ 751,651
Mar 23, 2023 $ 0.23
-3.44%
$ 114.18 million $ 1.55 million
Mar 22, 2023 $ 0.238
-2.06%
$ 118.25 million $ 1.04 million
Mar 21, 2023 $ 0.243
-0.30%
$ 120.73 million $ 555,300
Mar 20, 2023 $ 0.244
-2.39%
$ 121.09 million $ 785,008
Mar 19, 2023 $ 0.25
+0.37%
$ 124.05 million $ 482,539
Mar 18, 2023 $ 0.249
+0.17%
$ 123.59 million $ 639,495
Mar 17, 2023 $ 0.249
-2.43%
$ 123.38 million $ 1.06 million
Mar 16, 2023 $ 0.255
-4.45%
$ 126.45 million $ 2.37 million
Mar 15, 2023 $ 0.267
+27.09%
$ 132.33 million $ 9.4 million
Mar 14, 2023 $ 0.21
+1.75%
$ 104.13 million $ 878,469
Mar 13, 2023 $ 0.206
+1.62%
$ 102.33 million $ 998,949
Mar 12, 2023 $ 0.203
+3.50%
$ 100.72 million $ 693,802
Mar 11, 2023 $ 0.196
+1.16%
$ 97.31 million $ 684,706
Mar 10, 2023 $ 0.194
+4.26%
$ 96.2 million $ 1.43 million
Mar 9, 2023 $ 0.186
-14.50%
$ 92.27 million $ 1.59 million
Mar 8, 2023 $ 0.217
-0.43%
$ 107.92 million $ 555,096
Mar 7, 2023 $ 0.218
+0.74%
$ 108.38 million $ 598,206
Mar 6, 2023 $ 0.217
-0.21%
$ 107.58 million $ 452,189
Mar 5, 2023 $ 0.217
-0.61%
$ 107.81 million $ 565,754
Mar 4, 2023 $ 0.219
+0.15%
$ 108.48 million $ 558,304
Mar 3, 2023 $ 0.218
-2.74%
$ 108.31 million $ 695,238
Mar 2, 2023 $ 0.224
-2.96%
$ 111.36 million $ 834,160
Mar 1, 2023 $ 0.231
+0.52%
$ 114.76 million $ 508,891
Feb 28, 2023 $ 0.23
+0.40%
$ 114.17 million $ 637,877
Feb 27, 2023 $ 0.229
-0.51%
$ 113.73 million $ 469,275