Ribbon Finance Historical Data

RBN Page 25
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.2
-1.89%
$ 108.82 million $ 1.04 million
Nov 17, 2022 $ 0.204
-5.21%
$ 110.92 million $ 948,157
Nov 16, 2022 $ 0.216
-1.15%
$ 117 million $ 723,803
Nov 15, 2022 $ 0.218
-2.32%
$ 118.36 million $ 1.52 million
Nov 14, 2022 $ 0.223
+15.89%
$ 121.18 million $ 3.84 million
Nov 13, 2022 $ 0.193
-1.37%
$ 104.5 million $ 2.73 million
Nov 12, 2022 $ 0.195
-1.79%
$ 105.95 million $ 1.83 million
Nov 11, 2022 $ 0.199
-11.22%
$ 107.88 million $ 3.19 million
Nov 10, 2022 $ 0.224
+24.05%
$ 121.52 million $ 5.48 million
Nov 9, 2022 $ 0.181
-27.19%
$ 97.96 million $ 2.38 million
Nov 8, 2022 $ 0.248
-26.04%
$ 134.42 million $ 4.16 million
Nov 7, 2022 $ 0.335
-1.00%
$ 181.76 million $ 860,067
Nov 6, 2022 $ 0.339
+0.02%
$ 183.6 million $ 812,727
Nov 5, 2022 $ 0.339
-0.20%
$ 183.57 million $ 848,267
Nov 4, 2022 $ 0.339
+1.25%
$ 183.93 million $ 747,615
Nov 3, 2022 $ 0.335
-2.40%
$ 181.67 million $ 619,182
Nov 2, 2022 $ 0.343
-3.55%
$ 186.14 million $ 742,136
Nov 1, 2022 $ 0.356
-0.82%
$ 193.04 million $ 512,664
Oct 31, 2022 $ 0.359
-2.38%
$ 194.64 million $ 787,860
Oct 30, 2022 $ 0.368
-0.97%
$ 199.39 million $ 631,290
Oct 29, 2022 $ 0.372
+1.41%
$ 201.34 million $ 843,858
Oct 28, 2022 $ 0.366
-0.46%
$ 198.54 million $ 714,131
Oct 27, 2022 $ 0.368
+0.31%
$ 199.45 million $ 1.31 million
Oct 26, 2022 $ 0.367
+3.08%
$ 198.84 million $ 1.32 million
Oct 25, 2022 $ 0.356
+4.96%
$ 192.9 million $ 1.85 million
Oct 24, 2022 $ 0.339
-2.35%
$ 183.76 million $ 530,494
Oct 23, 2022 $ 0.347
-0.86%
$ 188.17 million $ 706,127
Oct 22, 2022 $ 0.35
+2.05%
$ 189.8 million $ 948,445
Oct 21, 2022 $ 0.343
+11.75%
$ 185.97 million $ 1.89 million
Oct 20, 2022 $ 0.307
-5.96%
$ 166.41 million $ 875,821
Oct 19, 2022 $ 0.327
-3.85%
$ 176.96 million $ 752,157
Oct 18, 2022 $ 0.34
+4.09%
$ 184.05 million $ 1.06 million
Oct 17, 2022 $ 0.326
-3.57%
$ 176.81 million $ 1.39 million
Oct 16, 2022 $ 0.338
-4.94%
$ 183.36 million $ 1.58 million
Oct 15, 2022 $ 0.356
+2.72%
$ 192.91 million $ 1.33 million
Oct 14, 2022 $ 0.347
+10.36%
$ 187.81 million $ 7.94 million
Oct 13, 2022 $ 0.314
+13.47%
$ 170.17 million $ 6.56 million
Oct 12, 2022 $ 0.277
+0.83%
$ 149.97 million $ 737,846
Oct 11, 2022 $ 0.274
+3.11%
$ 148.39 million $ 1.23 million
Oct 10, 2022 $ 0.266
-1.48%
$ 143.92 million $ 266,011
Oct 9, 2022 $ 0.27
+0.58%
$ 146.11 million $ 206,575
Oct 8, 2022 $ 0.269
-1.82%
$ 145.27 million $ 376,212
Oct 7, 2022 $ 0.274
+0.20%
$ 147.96 million $ 1.85 million
Oct 6, 2022 $ 0.273
+6.69%
$ 147.66 million $ 3.89 million
Oct 5, 2022 $ 0.256
+0.10%
$ 138.4 million $ 2.03 million
Oct 4, 2022 $ 0.256
+2.97%
$ 138.27 million $ 1.35 million
Oct 3, 2022 $ 0.248
+2.28%
$ 134.28 million $ 457,277
Oct 2, 2022 $ 0.243
-0.80%
$ 131.28 million $ 261,969
Oct 1, 2022 $ 0.245
-1.92%
$ 132.35 million $ 335,069
Sep 30, 2022 $ 0.25
+0.51%
$ 134.93 million $ 364,763