Ribbon Finance Historical Data

RBN Page 26
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.248
-9.40%
$ 134.24 million $ 1.4 million
Sep 28, 2022 $ 0.274
-4.76%
$ 148.2 million $ 1.72 million
Sep 27, 2022 $ 0.288
+3.09%
$ 155.62 million $ 1.22 million
Sep 26, 2022 $ 0.279
+5.20%
$ 150.98 million $ 1.15 million
Sep 25, 2022 $ 0.266
-0.84%
$ 143.55 million $ 1.7 million
Sep 24, 2022 $ 0.268
+5.93%
$ 144.79 million $ 1.06 million
Sep 23, 2022 $ 0.253
+2.38%
$ 136.67 million $ 1.22 million
Sep 22, 2022 $ 0.247
+0.28%
$ 124.84 million $ 661,681
Sep 21, 2022 $ 0.246
-3.44%
$ -- $ 643,129
Sep 20, 2022 $ 0.255
-2.94%
$ 128.95 million $ 1.27 million
Sep 19, 2022 $ 0.262
+16.33%
$ 132.5 million $ 3.54 million
Sep 18, 2022 $ 0.225
-2.94%
$ 113.93 million $ 392,596
Sep 17, 2022 $ 0.232
-1.32%
$ 117.39 million $ 473,127
Sep 16, 2022 $ 0.235
+0.33%
$ 118.97 million $ 305,413
Sep 15, 2022 $ 0.235
-1.97%
$ 118.59 million $ 779,030
Sep 14, 2022 $ 0.239
+3.13%
$ 120.98 million $ 1.33 million
Sep 13, 2022 $ 0.232
-5.70%
$ 117.34 million $ 807,261
Sep 12, 2022 $ 0.246
+6.96%
$ 124.45 million $ 2.44 million
Sep 11, 2022 $ 0.23
+5.96%
$ 116.29 million $ 1.43 million
Sep 10, 2022 $ 0.217
+1.31%
$ 109.54 million $ 332,834
Sep 9, 2022 $ 0.214
+1.84%
$ 108.15 million $ 274,149
Sep 8, 2022 $ 0.21
-0.80%
$ 106.19 million $ 511,128
Sep 7, 2022 $ 0.212
+4.67%
$ 107.05 million $ 435,552
Sep 6, 2022 $ 0.203
-3.70%
$ 102.33 million $ 498,151
Sep 5, 2022 $ 0.211
-2.90%
$ 106.26 million $ 939,234
Sep 4, 2022 $ 0.217
-2.42%
$ 109.18 million $ 380,129
Sep 3, 2022 $ 0.222
+0.72%
$ 111.89 million $ 429,280
Sep 2, 2022 $ 0.221
-1.61%
$ 111.08 million $ 871,241
Sep 1, 2022 $ 0.224
+0.61%
$ 112.9 million $ 290,782
Aug 31, 2022 $ 0.223
-0.24%
$ 112.21 million $ 530,437
Aug 30, 2022 $ 0.224
-1.39%
$ 112.53 million $ 435,906
Aug 29, 2022 $ 0.227
-2.57%
$ 114.14 million $ 1.11 million
Aug 28, 2022 $ 0.233
-3.21%
$ 117.14 million $ 356,647
Aug 27, 2022 $ 0.24
-3.48%
$ 121.04 million $ 682,922
Aug 26, 2022 $ 0.249
-11.49%
$ 125.41 million $ 1.63 million
Aug 25, 2022 $ 0.282
+3.25%
$ 141.73 million $ 1.53 million
Aug 24, 2022 $ 0.273
-3.83%
$ 137.27 million $ 2.48 million
Aug 23, 2022 $ 0.283
+1.64%
$ 142.73 million $ 1.45 million
Aug 22, 2022 $ 0.279
-3.55%
$ 140.43 million $ 1.17 million
Aug 21, 2022 $ 0.289
-3.57%
$ 145.7 million $ 282,417
Aug 20, 2022 $ 0.3
-0.03%
$ 151.1 million $ 644,612
Aug 19, 2022 $ 0.3
-12.64%
$ 151.15 million $ 619,472
Aug 18, 2022 $ 0.344
-1.86%
$ 173.02 million $ 977,335
Aug 17, 2022 $ 0.35
-2.63%
$ 176.32 million $ 752,729
Aug 16, 2022 $ 0.36
-3.61%
$ 181.1 million $ 604,330
Aug 15, 2022 $ 0.373
-4.34%
$ 187.86 million $ 684,840
Aug 14, 2022 $ 0.39
-0.54%
$ 196.37 million $ 1.23 million
Aug 13, 2022 $ 0.392
+0.87%
$ 196.38 million $ 402,301
Aug 12, 2022 $ 0.389
-1.27%
$ 194.68 million $ 816,403
Aug 11, 2022 $ 0.394
+2.18%
$ 197.2 million $ 810,255