Ribbon Finance (RBN) historical data and Live price

Ribbon Finance

RBN

$ 1.02 -7.095 %

0.00001583 BTC

MARKET CAP
545.365 M

24H VOLUME
13.382 M

CIRC.SUPPLY
537.093 M

MAX SUPPLY

RBN

USD

Rank127

1H 0.85 %

24H -7.10 %

7D -26.67 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	1.126	1.126	0.992	1.001	14,221,501.01	537,687,956.54
4/18/24	1.127	1.156	1.121	1.126	3,610,482.65	604,798,835.55
4/17/24	1.152	1.155	1.099	1.127	4,205,789.6	605,132,693.71
4/16/24	1.156	1.162	1.092	1.152	8,221,304.07	618,511,009.82
4/15/24	1.229	1.341	1.124	1.156	9,332,523.96	620,743,944.82
4/14/24	1.234	1.235	1.161	1.229	8,007,058.34	660,186,643.12
4/13/24	1.391	1.396	1.154	1.234	9,510,490.34	662,925,567.3
4/12/24	1.646	1.647	1.39	1.391	19,519,943.52	746,848,054.35
4/11/24	1.67	1.672	1.642	1.646	4,529,039.61	884,134,238.75
4/10/24	1.716	1.731	1.649	1.67	9,022,480.57	897,030,584.04
4/9/24	1.699	1.743	1.699	1.717	7,047,533.13	921,801,894.32
4/8/24	1.677	1.704	1.632	1.699	11,097,479.74	912,605,242.01
4/7/24	1.617	1.679	1.616	1.677	5,519,893.89	900,752,080.43
4/6/24	1.629	1.642	1.614	1.617	4,255,090.73	868,282,291.26
4/5/24	1.645	1.662	1.625	1.629	5,705,619.94	874,666,914.92
4/4/24	1.66	1.665	1.636	1.645	5,678,515.24	883,575,754.62
4/3/24	1.66	1.674	1.62	1.66	12,211,420.36	891,458,440.12
4/2/24	1.698	1.713	1.653	1.66	10,076,302.12	891,512,897.21
4/1/24	1.719	1.722	1.682	1.698	6,337,893.31	912,122,392.17
3/31/24	1.726	1.753	1.712	1.719	10,589,147.55	923,055,810.31
3/30/24	1.694	1.731	1.69	1.726	15,432,414.93	927,035,648.62
3/29/24	1.632	1.708	1.625	1.694	19,537,173.82	909,917,383.83
3/28/24	1.622	1.672	1.581	1.632	27,718,572.88	876,558,328.37
3/27/24	1.421	1.624	1.419	1.622	34,816,887.59	870,993,887.65
3/26/24	1.37	1.429	1.37	1.421	7,969,744.61	763,330,333.38
3/25/24	1.317	1.389	1.287	1.37	10,015,949.8	735,879,680.29
3/24/24	1.347	1.357	1.317	1.317	5,166,723.69	707,620,311.33
3/23/24	1.356	1.365	1.336	1.347	7,145,494.21	723,401,495.37
3/22/24	1.378	1.4	1.355	1.356	6,926,953.81	728,327,595.21
3/21/24	1.354	1.422	1.351	1.378	16,205,720.64	740,174,373.3
3/20/24	1.349	1.366	1.274	1.354	23,594,928.23	727,438,237.68
3/19/24	1.279	1.36	1.213	1.349	21,901,573.76	724,595,101.41
3/18/24	1.348	1.362	1.206	1.279	36,103,527.2	686,974,693.94
3/17/24	1.426	1.433	1.338	1.353	17,062,892.59	726,600,878.61
3/16/24	1.439	1.491	1.417	1.426	20,896,466.57	765,771,521.08
3/15/24	1.609	1.628	1.408	1.439	45,949,009.34	772,824,031.33
3/14/24	1.767	1.778	1.533	1.609	64,871,363.58	864,290,853.5
3/13/24	1.511	1.915	1.511	1.767	130,602,510.67	948,816,567.5
3/12/24	1.513	1.609	1.503	1.511	26,807,228.89	811,340,828.45
3/11/24	1.594	1.626	1.47	1.513	25,832,776.35	812,563,263.23
3/10/24	1.618	1.659	1.594	1.594	14,434,751.21	856,256,816.18
3/9/24	1.723	1.734	1.574	1.618	26,241,118.44	869,069,798.23
3/8/24	1.435	1.735	1.426	1.723	56,148,472.3	925,467,916.22
3/7/24	1.264	1.479	1.232	1.435	45,117,359.29	770,827,743.33
3/6/24	0.753	1.417	0.752	1.264	109,425,224.37	679,002,185.09
3/5/24	0.788	0.806	0.75	0.753	4,191,082.81	404,189,055.41
3/4/24	0.772	0.798	0.77	0.788	2,077,482.46	423,189,269.19
3/3/24	0.773	0.796	0.764	0.771	2,928,517.69	414,363,555.22
3/2/24	0.788	0.811	0.767	0.773	4,331,662.03	415,105,611.17
3/1/24	0.727	0.8	0.723	0.788	8,866,151.83	422,988,717.2
2/29/24	0.756	0.801	0.727	0.727	8,204,457.59	390,545,828.52
2/28/24	0.677	0.806	0.666	0.756	9,008,148.02	406,291,551.24
2/27/24	0.597	0.744	0.595	0.677	8,978,382.14	363,606,240.48
2/26/24	0.561	0.599	0.523	0.597	3,391,884.74	320,660,607.54
2/25/24	0.516	0.578	0.515	0.561	3,148,809.92	301,311,613.79
2/24/24	0.464	0.546	0.463	0.516	3,275,306.64	277,175,093.14
2/23/24	0.474	0.484	0.463	0.464	1,048,278.37	248,958,691.61
2/22/24	0.49	0.493	0.462	0.474	2,418,940.52	254,529,330.82
2/21/24	0.494	0.503	0.489	0.49	1,290,028.96	263,062,440.34
2/20/24	0.495	0.52	0.492	0.494	2,180,179.67	265,427,045.75
2/19/24	0.516	0.527	0.492	0.495	1,452,572.96	265,752,099.94
2/18/24	0.525	0.529	0.516	0.516	729,058.31	277,142,452.78
2/17/24	0.517	0.527	0.511	0.525	706,774.75	281,737,362.85
2/16/24	0.506	0.527	0.5	0.517	1,096,460.93	277,534,000.53
2/15/24	0.504	0.54	0.503	0.507	1,257,268.2	272,206,772.89
2/14/24	0.477	0.507	0.476	0.504	2,421,753.82	270,474,359.61
2/13/24	0.464	0.477	0.457	0.477	994,856.09	256,152,600.77
2/12/24	0.458	0.465	0.455	0.464	804,799.5	249,313,675.34
2/11/24	0.454	0.46	0.452	0.458	960,848.25	246,017,368.27
2/10/24	0.46	0.468	0.443	0.454	1,694,550.1	243,767,126.12
2/9/24	0.448	0.465	0.447	0.46	1,301,020.08	246,855,339.11
2/8/24	0.449	0.451	0.445	0.448	822,167.97	240,532,009.45
2/7/24	0.43	0.45	0.43	0.449	1,301,360.6	240,984,324.23
2/6/24	0.4	0.441	0.398	0.43	2,825,812.29	231,207,776.88
2/5/24	0.407	0.407	0.399	0.4	706,473.08	215,075,304.05
2/4/24	0.415	0.415	0.405	0.407	733,575.43	218,363,361.21
2/3/24	0.425	0.426	0.414	0.415	719,933.18	222,962,799.93
2/2/24	0.436	0.445	0.423	0.425	1,453,142.18	228,357,361.1
2/1/24	0.432	0.436	0.427	0.436	1,598,187.33	234,117,917.38
1/31/24	0.481	0.481	0.434	0.434	1,797,604.02	232,886,492.05
1/30/24	0.494	0.503	0.464	0.481	3,345,065.51	258,248,654.94
1/29/24	0.546	0.556	0.491	0.494	2,359,825.03	265,341,124.15
1/28/24	0.529	0.546	0.529	0.546	1,200,276.42	293,403,498.64
1/27/24	0.497	0.529	0.497	0.529	1,243,274.96	284,008,393.89
1/26/24	0.488	0.499	0.488	0.499	926,923.24	268,218,270.72
1/25/24	0.469	0.538	0.468	0.488	3,778,457.61	262,369,164.61
1/24/24	0.444	0.469	0.439	0.469	1,735,022.88	251,866,013.73
1/23/24	0.467	0.467	0.429	0.444	3,272,084.35	238,644,548.6
1/22/24	0.555	0.563	0.46	0.467	3,286,066.14	250,772,394
1/21/24	0.5	0.567	0.5	0.556	3,133,485.94	298,366,790.65

Similar Coins