Ribbon Finance Historical Data

RBN Page 23
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.23
-0.10%
$ 114.32 million $ 648,618
Feb 25, 2023 $ 0.231
-2.16%
$ 114.43 million $ 557,544
Feb 24, 2023 $ 0.236
-2.27%
$ 116.87 million $ 820,229
Feb 23, 2023 $ 0.241
+3.41%
$ 119.59 million $ 995,814
Feb 22, 2023 $ 0.233
+1.50%
$ 115.64 million $ 1.23 million
Feb 21, 2023 $ 0.23
+0.46%
$ 113.94 million $ 690,194
Feb 20, 2023 $ 0.229
+1.19%
$ 113.41 million $ 757,054
Feb 19, 2023 $ 0.226
-2.55%
$ 112.08 million $ 1.25 million
Feb 18, 2023 $ 0.232
-0.80%
$ 115.01 million $ 610,284
Feb 17, 2023 $ 0.234
+0.38%
$ 115.93 million $ 669,178
Feb 16, 2023 $ 0.233
-3.04%
$ 115.49 million $ 681,293
Feb 15, 2023 $ 0.24
+3.12%
$ 119.1 million $ 496,905
Feb 14, 2023 $ 0.233
-0.10%
$ 115.5 million $ 757,319
Feb 13, 2023 $ 0.233
-2.89%
$ 115.61 million $ 464,157
Feb 12, 2023 $ 0.24
+0.72%
$ 119.05 million $ 331,138
Feb 11, 2023 $ 0.238
+2.56%
$ 118.19 million $ 489,175
Feb 10, 2023 $ 0.232
-4.11%
$ 115.24 million $ 503,533
Feb 9, 2023 $ 0.242
-5.17%
$ 120.18 million $ 614,323
Feb 8, 2023 $ 0.256
-3.86%
$ 126.74 million $ 863,074
Feb 7, 2023 $ 0.266
+4.59%
$ 131.83 million $ 461,739
Feb 6, 2023 $ 0.254
-3.16%
$ 126.05 million $ 417,335
Feb 5, 2023 $ 0.262
-3.02%
$ 130.16 million $ 413,015
Feb 4, 2023 $ 0.271
-1.33%
$ 134.22 million $ 1.51 million
Feb 3, 2023 $ 0.274
+2.35%
$ 136.03 million $ 1.99 million
Feb 2, 2023 $ 0.268
+7.92%
$ 132.91 million $ 1.26 million
Feb 1, 2023 $ 0.248
+7.80%
$ 123.16 million $ 1.03 million
Jan 31, 2023 $ 0.23
+1.70%
$ 114.25 million $ 411,346
Jan 30, 2023 $ 0.227
-7.49%
$ 112.35 million $ 506,358
Jan 29, 2023 $ 0.245
+0.32%
$ 121.44 million $ 683,751
Jan 28, 2023 $ 0.244
-3.18%
$ 121.05 million $ 980,578
Jan 27, 2023 $ 0.252
-0.43%
$ 125.02 million $ 875,863
Jan 26, 2023 $ 0.253
-3.29%
$ 125.58 million $ 1.51 million
Jan 25, 2023 $ 0.262
-0.17%
$ 129.85 million $ 592,698
Jan 24, 2023 $ 0.262
-4.65%
$ 130.07 million $ 1.11 million
Jan 23, 2023 $ 0.275
+19.10%
$ 136.41 million $ 4.33 million
Jan 22, 2023 $ 0.231
+10.47%
$ 114.54 million $ 3.26 million
Jan 21, 2023 $ 0.209
-1.87%
$ 103.67 million $ 1.12 million
Jan 20, 2023 $ 0.213
+6.51%
$ 105.65 million $ 682,960
Jan 19, 2023 $ 0.2
+0.59%
$ 99.19 million $ 391,491
Jan 18, 2023 $ 0.199
-6.19%
$ 98.56 million $ 611,282
Jan 17, 2023 $ 0.212
-1.09%
$ 105.06 million $ 551,484
Jan 16, 2023 $ 0.214
+3.28%
$ 106.21 million $ 792,934
Jan 15, 2023 $ 0.207
-1.29%
$ 102.84 million $ 928,043
Jan 14, 2023 $ 0.21
+14.39%
$ 104.18 million $ 4.13 million
Jan 13, 2023 $ 0.184
+1.26%
$ 91 million $ 900,513
Jan 12, 2023 $ 0.181
+1.25%
$ 89.95 million $ 618,070
Jan 11, 2023 $ 0.179
-1.02%
$ 88.83 million $ 608,090
Jan 10, 2023 $ 0.181
-1.02%
$ 89.75 million $ 1.22 million
Jan 9, 2023 $ 0.183
+9.94%
$ 90.68 million $ 1.61 million
Jan 8, 2023 $ 0.166
-0.34%
$ 82.48 million $ 817,667