Ribbon Finance (RBN) historical data and Live price

ribbon-finance

Ribbon Finance

RBN
$ 0.772034 -0.116 % 0.00001245 BTC
MARKET CAP
414.654 M
24H VOLUME
8.268 M
CIRC.SUPPLY
537.093 M
MAX SUPPLY
Rank161
1H 0.21 %
24H -0.12 %
7D 57.74 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/240.7270.80.7230.7888,866,151.83422,988,717.2
2/29/240.7560.8010.7270.7278,204,457.59390,545,828.52
2/28/240.6770.8060.6660.7569,008,148.02406,291,551.24
2/27/240.5970.7440.5950.6778,978,382.14363,606,240.48
2/26/240.5610.5990.5230.5973,391,884.74320,660,607.54
2/25/240.5160.5780.5150.5613,148,809.92301,311,613.79
2/24/240.4640.5460.4630.5163,275,306.64277,175,093.14
2/23/240.4740.4840.4630.4641,048,278.37248,958,691.61
2/22/240.490.4930.4620.4742,418,940.52254,529,330.82
2/21/240.4940.5030.4890.491,290,028.96263,062,440.34
2/20/240.4950.520.4920.4942,180,179.67265,427,045.75
2/19/240.5160.5270.4920.4951,452,572.96265,752,099.94
2/18/240.5250.5290.5160.516729,058.31277,142,452.78
2/17/240.5170.5270.5110.525706,774.75281,737,362.85
2/16/240.5060.5270.50.5171,096,460.93277,534,000.53
2/15/240.5040.540.5030.5071,257,268.2272,206,772.89
2/14/240.4770.5070.4760.5042,421,753.82270,474,359.61
2/13/240.4640.4770.4570.477994,856.09256,152,600.77
2/12/240.4580.4650.4550.464804,799.5249,313,675.34
2/11/240.4540.460.4520.458960,848.25246,017,368.27
2/10/240.460.4680.4430.4541,694,550.1243,767,126.12
2/9/240.4480.4650.4470.461,301,020.08246,855,339.11
2/8/240.4490.4510.4450.448822,167.97240,532,009.45
2/7/240.430.450.430.4491,301,360.6240,984,324.23
2/6/240.40.4410.3980.432,825,812.29231,207,776.88
2/5/240.4070.4070.3990.4706,473.08215,075,304.05
2/4/240.4150.4150.4050.407733,575.43218,363,361.21
2/3/240.4250.4260.4140.415719,933.18222,962,799.93
2/2/240.4360.4450.4230.4251,453,142.18228,357,361.1
2/1/240.4320.4360.4270.4361,598,187.33234,117,917.38
1/31/240.4810.4810.4340.4341,797,604.02232,886,492.05
1/30/240.4940.5030.4640.4813,345,065.51258,248,654.94
1/29/240.5460.5560.4910.4942,359,825.03265,341,124.15
1/28/240.5290.5460.5290.5461,200,276.42293,403,498.64
1/27/240.4970.5290.4970.5291,243,274.96284,008,393.89
1/26/240.4880.4990.4880.499926,923.24268,218,270.72
1/25/240.4690.5380.4680.4883,778,457.61262,369,164.61
1/24/240.4440.4690.4390.4691,735,022.88251,866,013.73
1/23/240.4670.4670.4290.4443,272,084.35238,644,548.6
1/22/240.5550.5630.460.4673,286,066.14250,772,394
1/21/240.50.5670.50.5563,133,485.94298,366,790.65
1/20/240.470.5020.470.53,343,925.11268,499,674.23
1/19/240.4480.4740.4480.4712,379,424.89252,705,449.76
1/18/240.4120.4760.410.4484,312,568.59240,625,930.9
1/17/240.420.4210.3980.4122,451,775.46221,326,566.07
1/16/240.4140.4650.40.427,425,332.83225,722,616.33
1/15/240.3520.4170.3520.4155,104,461.22222,721,435.26
1/14/240.3410.3520.340.3521,192,305.8189,108,427.53
1/13/240.340.3410.3380.341432,191.06182,968,410.31
1/12/240.340.3430.3350.341,013,973.15182,821,903.6
1/11/240.3440.350.3390.3391,291,528.73182,326,086.49
1/10/240.3440.3450.340.344920,952.84184,850,462.43
1/9/240.3810.3850.3420.3442,960,645.14184,661,872.04
1/8/240.3270.3830.3230.3825,539,073.56204,919,923.72
1/7/240.3270.3290.3250.327387,592.76175,867,082.52
1/6/240.3270.3290.3250.327478,639.34175,821,056.05
1/5/240.3240.3320.3220.327716,352.84175,430,193.04
1/4/240.3160.3270.3150.3241,219,353.88174,226,129.64
1/3/240.3170.3270.2880.3152,468,155.8169,368,198.72
1/2/240.3250.3320.3160.3171,121,089.6170,121,530.34
1/1/240.3250.3320.3240.325910,729.94174,756,255.83
12/31/230.3220.3270.3210.325585,443.8174,388,636.86
12/30/230.3290.330.320.322724,432.24172,728,821.55
12/29/230.3190.3310.3190.329925,354.93176,814,255.79
12/28/230.320.3210.3180.319651,816.1171,433,965.29
12/27/230.3110.3230.3070.32862,495.87172,089,245.9
12/26/230.3180.320.3110.311628,205.88167,136,972.85
12/25/230.3180.3220.3150.318601,139.72170,980,722.76
12/24/230.3150.3210.3140.318652,880.96170,660,929.94
12/23/230.3180.320.3110.315657,637.12169,334,853.84
12/22/230.320.320.3140.318793,669.63170,694,230.99
12/21/230.3240.330.3160.3211,466,153.96172,217,100
12/20/230.3190.3240.3190.3241,031,822.99173,943,241.45
12/19/230.3280.3310.3190.3191,015,696.13171,323,565.25
12/18/230.3370.340.3180.3281,481,497.63176,369,812.5
12/17/230.3440.3450.3350.337535,457.47180,994,837.8
12/16/230.3450.3550.3430.3441,630,557.68184,773,313.1
12/15/230.3470.3490.3390.3451,104,262.8185,116,705.84
12/14/230.3470.3490.3370.3471,490,892.03186,541,079.16
12/13/230.3520.3520.3340.3471,258,774.79186,321,243.64
12/12/230.3430.3650.3430.3522,558,721.34188,828,169.72
12/11/230.3290.3460.3230.3431,750,552.39184,465,893.67
12/10/230.330.330.3220.329976,265.36176,537,260.73
12/9/230.3460.3480.3280.331,300,700.14177,234,183.96
12/8/230.360.3630.3450.3461,844,274.73185,966,418.1
12/7/230.3620.3650.3540.361,132,860.49193,450,839.99
12/6/230.3550.3640.3530.3621,497,551.2194,388,539.77
12/5/230.3640.3660.3490.3542,785,628.54190,328,225.38
12/4/230.3430.4210.3430.3647,028,560.32195,401,208.49
12/3/230.3180.3520.3150.3432,769,909.91184,436,366.62