Ribbon Finance Historical Data

RBN Page 24
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.167
-3.27%
$ 82.76 million $ 301,582
Jan 6, 2023 $ 0.173
-2.26%
$ 85.56 million $ 479,192
Jan 5, 2023 $ 0.177
-0.35%
$ 87.54 million $ 304,859
Jan 4, 2023 $ 0.177
-2.63%
$ 87.85 million $ 790,796
Jan 3, 2023 $ 0.182
-1.87%
$ 89.87 million $ 416,186
Jan 2, 2023 $ 0.186
-2.12%
$ 91.59 million $ 643,830
Jan 1, 2023 $ 0.19
+1.86%
$ 93.57 million $ 389,494
Dec 31, 2022 $ 0.186
-4.48%
$ 91.86 million $ 359,159
Dec 30, 2022 $ 0.195
-4.03%
$ 96.17 million $ 390,105
Dec 29, 2022 $ 0.203
-2.61%
$ 100.2 million $ 372,774
Dec 28, 2022 $ 0.208
-3.37%
$ 102.89 million $ 740,681
Dec 27, 2022 $ 0.216
-6.75%
$ 106.48 million $ 675,442
Dec 26, 2022 $ 0.231
-1.32%
$ 114.18 million $ 311,771
Dec 25, 2022 $ 0.234
+3.22%
$ 115.72 million $ 490,158
Dec 24, 2022 $ 0.227
-0.43%
$ 112.1 million $ 395,737
Dec 23, 2022 $ 0.228
+0.14%
$ 112.58 million $ 418,668
Dec 22, 2022 $ 0.228
-2.38%
$ 112.42 million $ 420,968
Dec 21, 2022 $ 0.233
-2.29%
$ 115.16 million $ 336,521
Dec 20, 2022 $ 0.239
-1.95%
$ 117.85 million $ 365,592
Dec 19, 2022 $ 0.243
-1.92%
$ 120.2 million $ 366,005
Dec 18, 2022 $ 0.248
+2.17%
$ 122.54 million $ 886,388
Dec 17, 2022 $ 0.243
+3.29%
$ 119.94 million $ 711,171
Dec 16, 2022 $ 0.235
-7.03%
$ 116.12 million $ 495,299
Dec 15, 2022 $ 0.253
+0.74%
$ 124.9 million $ 396,571
Dec 14, 2022 $ 0.251
-0.52%
$ 123.97 million $ 458,026
Dec 13, 2022 $ 0.252
+1.85%
$ 124.61 million $ 692,005
Dec 12, 2022 $ 0.248
-2.84%
$ 122.29 million $ 499,794
Dec 11, 2022 $ 0.255
+3.17%
$ 125.74 million $ 648,347
Dec 10, 2022 $ 0.247
+5.92%
$ 121.88 million $ 1.57 million
Dec 9, 2022 $ 0.233
-0.81%
$ 115.06 million $ 587,270
Dec 8, 2022 $ 0.235
+0.17%
$ 116 million $ 935,672
Dec 7, 2022 $ 0.235
-7.02%
$ 115.8 million $ 547,568
Dec 6, 2022 $ 0.253
-3.94%
$ 124.54 million $ 485,891
Dec 5, 2022 $ 0.263
+0.00%
$ 142.81 million $ 408,801
Dec 4, 2022 $ 0.263
-1.27%
$ 142.81 million $ 383,740
Dec 3, 2022 $ 0.266
+0.37%
$ 144.64 million $ 378,111
Dec 2, 2022 $ 0.265
-0.26%
$ 144.1 million $ 506,354
Dec 1, 2022 $ 0.266
+1.68%
$ 144.48 million $ 614,101
Nov 30, 2022 $ 0.262
-0.32%
$ 142.09 million $ 2.02 million
Nov 29, 2022 $ 0.263
+20.21%
$ 142.56 million $ 2.69 million
Nov 28, 2022 $ 0.218
-1.22%
$ 118.6 million $ 1.17 million
Nov 27, 2022 $ 0.221
+1.40%
$ 120.06 million $ 1.04 million
Nov 26, 2022 $ 0.218
+3.74%
$ 118.4 million $ 1.37 million
Nov 25, 2022 $ 0.21
+10.48%
$ 114.13 million $ 2.09 million
Nov 24, 2022 $ 0.19
+6.44%
$ 103.3 million $ 1.37 million
Nov 23, 2022 $ 0.179
+2.20%
$ 97.06 million $ 1.97 million
Nov 22, 2022 $ 0.175
+1.00%
$ 94.96 million $ 3.31 million
Nov 21, 2022 $ 0.173
-9.07%
$ 94.02 million $ 2.11 million
Nov 20, 2022 $ 0.19
-3.90%
$ 103.39 million $ 1.38 million
Nov 19, 2022 $ 0.198
-1.14%
$ 107.58 million $ 753,110