Ribbon Finance Historical Data

RBN Page 27
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.385
+6.55%
$ 192.93 million $ 1.09 million
Aug 9, 2022 $ 0.362
-4.22%
$ 181.06 million $ 1.27 million
Aug 8, 2022 $ 0.378
+9.64%
$ 189.06 million $ 990,694
Aug 7, 2022 $ 0.344
-2.54%
$ 172.03 million $ 776,834
Aug 6, 2022 $ 0.353
-1.99%
$ 176.39 million $ 713,441
Aug 5, 2022 $ 0.36
+0.88%
$ 179.99 million $ 1.23 million
Aug 4, 2022 $ 0.357
-15.06%
$ 178.52 million $ 3.33 million
Aug 3, 2022 $ 0.422
+51.55%
$ 210.75 million $ 8.91 million
Aug 2, 2022 $ 0.278
+0.72%
$ 139.05 million $ 573,297
Aug 1, 2022 $ 0.276
+0.07%
$ 138.06 million $ 838,912
Jul 31, 2022 $ 0.276
-0.62%
$ 138 million $ 847,551
Jul 30, 2022 $ 0.278
+0.18%
$ 138.84 million $ 669,749
Jul 29, 2022 $ 0.278
+1.45%
$ 138.82 million $ 792,098
Jul 28, 2022 $ 0.274
+7.88%
$ 136.75 million $ 1.04 million
Jul 27, 2022 $ 0.253
+5.97%
$ 126.55 million $ 378,343
Jul 26, 2022 $ 0.239
-2.11%
$ 119.57 million $ 483,050
Jul 25, 2022 $ 0.245
-5.92%
$ 122.42 million $ 431,912
Jul 24, 2022 $ 0.26
+0.02%
$ 130.04 million $ 291,210
Jul 23, 2022 $ 0.26
+0.62%
$ 130.09 million $ 469,539
Jul 22, 2022 $ 0.259
-3.41%
$ 129.35 million $ 388,690
Jul 21, 2022 $ 0.268
+0.82%
$ 133.95 million $ 379,897
Jul 20, 2022 $ 0.266
-3.46%
$ 132.89 million $ 512,006
Jul 19, 2022 $ 0.275
+1.87%
$ 137.63 million $ 1.24 million
Jul 18, 2022 $ 0.269
+9.90%
$ 134.66 million $ 901,812
Jul 17, 2022 $ 0.245
+0.60%
$ 122.54 million $ 226,118
Jul 16, 2022 $ 0.244
+2.33%
$ 121.75 million $ 477,663
Jul 15, 2022 $ 0.238
+6.37%
$ 118.99 million $ 785,294
Jul 14, 2022 $ 0.224
+2.08%
$ 111.9 million $ 347,797
Jul 13, 2022 $ 0.218
-2.65%
$ 109.12 million $ 781,092
Jul 12, 2022 $ 0.224
-1.23%
$ 112.16 million $ 236,993
Jul 11, 2022 $ 0.227
-4.86%
$ 113.51 million $ 392,207
Jul 10, 2022 $ 0.239
-1.15%
$ 119.36 million $ 94,819
Jul 9, 2022 $ 0.242
-1.79%
$ 120.71 million $ 248,979
Jul 8, 2022 $ 0.246
+0.46%
$ 122.87 million $ 328,766
Jul 7, 2022 $ 0.245
+4.41%
$ 122.28 million $ 433,596
Jul 6, 2022 $ 0.234
-5.56%
$ 117.15 million $ 665,884
Jul 5, 2022 $ 0.248
-4.21%
$ 124.03 million $ 315,258
Jul 4, 2022 $ 0.259
+9.22%
$ 129.34 million $ 800,784
Jul 3, 2022 $ 0.237
+0.49%
$ 118.41 million $ 185,596
Jul 2, 2022 $ 0.236
-0.62%
$ 117.77 million $ 238,674
Jul 1, 2022 $ 0.238
+9.54%
$ 118.99 million $ 721,455
Jun 30, 2022 $ 0.216
-8.71%
$ 107.98 million $ 319,473
Jun 29, 2022 $ 0.237
-6.84%
$ 118.59 million $ 259,385
Jun 28, 2022 $ 0.255
+1.22%
$ 127.03 million $ 294,517
Jun 27, 2022 $ 0.252
-3.13%
$ 125.54 million $ 131,570
Jun 26, 2022 $ 0.26
-7.16%
$ 129.59 million $ 181,693
Jun 25, 2022 $ 0.28
+1.78%
$ 139.63 million $ 518,794
Jun 24, 2022 $ 0.276
+17.72%
$ 137.85 million $ 870,773
Jun 23, 2022 $ 0.235
+4.12%
$ 117.14 million $ 343,226
Jun 22, 2022 $ 0.226
-5.97%
$ 112.56 million $ 312,519