Ribbon Finance (RBN) historical data and Live price

Ribbon Finance

RBN

$ 0.525385 + 9.192 %

0.0000077 BTC

MARKET CAP
71.867 M

24H VOLUME
1.396 M

CIRC.SUPPLY
136.789 M

MAX SUPPLY

RBN

USD

Rank460

1H 0.35 %

24H 9.19 %

7D -5.53 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.462	0.531	0.46	0.524	1,400,583.35	71,674,103.99
7/25/24	0.501	0.501	0.45	0.462	1,352,340.56	63,209,349.15
7/24/24	0.544	0.544	0.499	0.501	1,054,420.12	69,132,695.34
7/23/24	0.582	0.597	0.541	0.544	1,269,729.62	74,994,403.34
7/22/24	0.541	0.601	0.523	0.582	1,462,250.42	87,109,929.38
7/21/24	0.557	0.559	0.517	0.541	1,120,143.53	81,011,558.06
7/20/24	0.552	0.573	0.543	0.557	973,359.53	83,369,315.75
7/19/24	0.557	0.561	0.538	0.552	1,036,497.83	82,711,143.7
7/18/24	0.58	0.589	0.544	0.557	1,056,684.33	83,431,272.78
7/17/24	0.566	0.588	0.557	0.58	1,011,574.62	86,949,098.8
7/16/24	0.56	0.568	0.533	0.566	1,289,821.18	84,744,570.34
7/15/24	0.491	0.563	0.488	0.56	1,360,155.13	83,911,200.15
7/14/24	0.476	0.493	0.457	0.491	1,107,042.63	73,618,708.4
7/13/24	0.455	0.487	0.455	0.476	1,120,794.58	71,286,990.43
7/12/24	0.433	0.464	0.432	0.455	1,174,212.97	68,159,148.27
7/11/24	0.472	0.474	0.432	0.433	1,053,962.98	64,958,323.18
7/10/24	0.453	0.474	0.441	0.472	1,048,106.92	72,369,238.53
7/9/24	0.455	0.461	0.445	0.453	996,316.59	69,455,485.92
7/8/24	0.435	0.482	0.421	0.455	1,306,059.48	69,902,208.7
7/7/24	0.42	0.485	0.419	0.435	2,411,991.93	66,864,017.55
7/6/24	0.353	0.424	0.348	0.42	1,873,280.34	64,734,385.39
7/5/24	0.394	0.394	0.351	0.353	3,402,052.85	54,540,719
7/4/24	0.514	0.521	0.392	0.394	1,811,689.24	61,802,298.59
7/3/24	0.514	0.529	0.497	0.514	1,845,626.1	80,806,033.44
7/2/24	0.507	0.524	0.497	0.514	1,556,949.34	80,861,268.3
7/1/24	0.524	0.529	0.506	0.507	2,084,738.83	79,820,032.52
6/30/24	0.479	0.525	0.474	0.524	1,713,018.16	82,400,149.43
6/29/24	0.461	0.492	0.461	0.479	1,440,192.73	75,355,510.25
6/28/24	0.501	0.506	0.461	0.461	1,465,268.71	72,596,704.82
6/27/24	0.495	0.515	0.483	0.501	1,520,306.82	78,948,618.13
6/26/24	0.504	0.525	0.49	0.495	1,555,476.21	77,949,734.53
6/25/24	0.516	0.523	0.5	0.504	1,936,727.6	79,398,527.05
6/24/24	0.458	0.516	0.451	0.516	1,982,182.31	81,200,756.27
6/23/24	0.481	0.505	0.457	0.458	1,507,086.02	72,171,479.74
6/22/24	0.471	0.497	0.463	0.481	1,341,620.15	75,796,978.01
6/21/24	0.455	0.483	0.446	0.471	1,638,162.12	74,195,975.42
6/20/24	0.482	0.502	0.454	0.455	1,863,521.35	71,655,531.97
6/19/24	0.489	0.503	0.472	0.482	1,345,030.31	75,877,958.57
6/18/24	0.557	0.558	0.478	0.489	1,943,592.73	77,046,583.27
6/17/24	0.631	0.631	0.553	0.557	1,708,868.8	87,777,950.31
6/16/24	0.624	0.635	0.61	0.631	1,405,378.18	99,448,861.54
6/15/24	0.624	0.641	0.62	0.624	1,315,469.68	98,372,346.48
6/14/24	0.656	0.674	0.609	0.624	1,590,779.1	98,289,818.11
6/13/24	0.7	0.7	0.652	0.656	1,768,633.05	103,379,585.83
6/12/24	0.683	0.725	0.658	0.7	1,855,062.51	110,353,388.61
6/11/24	0.733	0.734	0.682	0.684	1,982,567.99	107,738,240.15
6/10/24	0.788	0.788	0.729	0.733	1,845,527.27	115,486,674.05
6/9/24	0.793	0.809	0.779	0.788	1,177,026.71	125,324,145.26
6/8/24	0.84	0.865	0.786	0.793	1,832,378.32	126,231,826.28
6/7/24	0.995	1.005	0.796	0.84	2,821,860.08	133,731,566.99
6/6/24	0.978	1.004	0.975	0.995	1,764,858.86	160,042,434.03
6/5/24	0.968	0.987	0.957	0.978	1,517,043.74	158,598,493.67
6/4/24	0.978	1.019	0.941	0.968	1,724,826.04	160,316,029.2
6/3/24	1.057	1.071	0.971	0.978	2,661,860.34	525,154,353.18
6/2/24	0.898	1.115	0.896	1.058	5,793,257.53	568,061,782.35
6/1/24	0.896	0.903	0.874	0.898	2,489,094.74	482,044,984.93
5/31/24	0.868	0.901	0.862	0.896	3,125,387.75	480,995,037.73
5/30/24	0.887	0.905	0.86	0.869	3,462,894.92	466,781,330.76
5/29/24	0.913	0.933	0.884	0.887	3,382,371.76	476,331,783.03
5/28/24	0.922	0.956	0.883	0.913	4,667,032.36	490,099,007.97
5/27/24	0.871	0.926	0.868	0.922	3,940,407.56	495,160,791.6
5/26/24	0.873	0.904	0.857	0.871	3,972,525.1	467,649,949.84
5/25/24	0.844	0.884	0.842	0.873	3,343,958.76	469,074,547.88
5/24/24	0.85	0.895	0.835	0.844	5,280,216.99	453,452,975.61
5/23/24	0.891	0.907	0.821	0.85	6,602,281.73	456,698,223.97
5/22/24	0.935	0.936	0.86	0.891	5,341,855.73	478,771,119.37
5/21/24	0.858	0.941	0.844	0.935	9,427,316.46	502,351,477.79
5/20/24	0.801	0.858	0.766	0.858	6,449,736.26	460,900,325.61
5/19/24	0.825	0.845	0.79	0.801	6,129,002.41	430,466,911.03
5/18/24	0.822	0.84	0.806	0.825	5,329,069.71	443,127,927.61
5/17/24	0.8	0.834	0.781	0.822	8,139,104.92	441,475,633.89
5/16/24	0.804	0.893	0.779	0.8	14,979,343.07	429,861,073.44
5/15/24	0.991	1.019	0.755	0.804	26,359,215.81	432,001,376.43
5/14/24	1.018	1.037	0.965	0.991	12,983,448.45	532,490,174.71
5/13/24	1.105	1.113	0.989	1.018	20,348,557.73	546,620,457.86
5/12/24	1.101	1.176	1.101	1.105	9,237,738.94	593,721,703.1
5/11/24	1.082	1.146	1.078	1.101	11,316,012.2	591,337,889.97
5/10/24	1.153	1.16	1.07	1.082	9,863,644.62	580,978,345.75
5/5/24	1.212	1.25	1.192	1.235	4,250,408.62	663,448,446.17
5/4/24	1.199	1.249	1.186	1.212	5,209,899.75	650,916,697.37
5/3/24	1.128	1.206	1.127	1.199	4,870,024.07	643,850,471.55
5/2/24	1.108	1.138	1.093	1.128	6,547,930.53	605,821,910.92
5/1/24	1.12	1.157	1.046	1.108	7,074,299.58	595,198,838.73
4/30/24	1.167	1.205	1.071	1.12	7,437,403.64	601,464,334.85
4/29/24	1.171	1.182	1.133	1.167	4,499,201.22	627,003,954.56
4/28/24	1.07	1.19	1.066	1.171	5,186,283.42	629,093,550.77
4/27/24	1.083	1.102	1.05	1.07	5,014,886.83	574,638,364.52
4/26/24	1.072	1.101	1.068	1.083	3,253,374.84	581,493,798.01
4/25/24	1.1	1.141	1.066	1.072	4,695,062.69	575,713,484.45
4/24/24	1.176	1.188	1.099	1.099	3,829,764.05	590,536,992.99

Similar Coins