Ribbon Finance (RBN) historical data and Live price

Ribbon Finance

RBN

$ 0.298321 -11.992 %

0.00001411 BTC

MARKET CAP
48.365 M

24H VOLUME
742.319 k

CIRC.SUPPLY
162.124 M

MAX SUPPLY
1 B

RBN

USD

Rank387

1H -0.80 %

24H -11.99 %

7D -24.76 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/19/22	0.344	0.344	0.298	0.3	790,882.56	48,714,366.29
8/18/22	0.353	0.357	0.339	0.344	750,187.39	55,722,474.56
8/17/22	0.363	0.363	0.349	0.353	673,021.17	57,305,362.29
8/16/22	0.375	0.375	0.361	0.363	600,381.19	58,789,216.02
8/15/22	0.388	0.391	0.368	0.375	830,318.39	60,782,660.87
8/14/22	0.39	0.413	0.388	0.388	875,457.96	62,958,299.17
8/13/22	0.39	0.4	0.387	0.39	642,916.38	63,240,947.24
8/12/22	0.392	0.4	0.386	0.39	724,452.3	63,271,862.53
8/11/22	0.383	0.398	0.378	0.393	954,909.45	63,639,794.53
8/10/22	0.363	0.407	0.362	0.382	1,543,241.36	61,978,874.99
8/9/22	0.377	0.41	0.356	0.363	1,768,738	58,898,202.37
8/8/22	0.344	0.38	0.342	0.377	2,002,300.47	61,182,017.38
8/7/22	0.355	0.356	0.342	0.344	1,316,048.84	55,702,779.81
8/6/22	0.361	0.363	0.345	0.355	1,293,877.38	57,519,344.74
8/5/22	0.36	0.378	0.348	0.361	2,014,476.17	58,469,255.39
8/4/22	0.421	0.457	0.34	0.36	5,028,827.42	58,324,577.59
8/3/22	0.277	0.472	0.275	0.421	14,610,115.08	68,197,686.35
8/2/22	0.276	0.278	0.269	0.277	559,275.3	44,934,952.37
8/1/22	0.275	0.287	0.268	0.276	1,122,525.76	44,715,572.01
7/31/22	0.277	0.291	0.274	0.275	749,007.77	44,658,087
7/30/22	0.276	0.288	0.274	0.277	544,145.02	44,976,909.72
7/29/22	0.272	0.282	0.268	0.276	857,438.91	44,742,083.29
7/28/22	0.253	0.288	0.252	0.272	946,404.9	44,020,357.64
7/26/22	0.244	0.244	0.233	0.24	519,946.41	38,844,376
7/25/22	0.259	0.262	0.244	0.244	597,183.46	39,544,644.66
7/24/22	0.259	0.263	0.258	0.259	380,183.01	42,068,309.03
7/23/22	0.259	0.267	0.256	0.259	475,401.48	41,965,663.71
7/22/22	0.268	0.27	0.257	0.259	546,675.98	41,984,135.87
7/21/22	0.266	0.268	0.261	0.268	514,688.46	43,385,577.44
7/20/22	0.276	0.28	0.264	0.265	614,432.13	42,965,804.06
7/19/22	0.27	0.287	0.253	0.276	1,321,245.07	44,743,941.78
7/18/22	0.245	0.298	0.237	0.269	1,946,792.96	43,650,232.61
7/17/22	0.242	0.249	0.241	0.245	499,408.64	39,763,369.73
7/16/22	0.238	0.246	0.229	0.242	621,943.21	39,303,628.37
7/15/22	0.222	0.271	0.221	0.238	1,741,405.96	38,664,789.48
7/14/22	0.219	0.232	0.218	0.222	687,456.58	35,938,845.79
7/13/22	0.225	0.225	0.204	0.219	927,538.12	35,464,371.02
7/12/22	0.228	0.23	0.224	0.225	434,992.35	36,403,861.12
7/11/22	0.239	0.24	0.228	0.228	509,419.6	36,890,365.64
7/10/22	0.242	0.244	0.239	0.239	482,586.82	38,827,992.81
7/9/22	0.246	0.247	0.239	0.242	505,033.24	39,247,866.39
7/8/22	0.244	0.254	0.244	0.245	696,287.97	39,759,683.29
7/7/22	0.238	0.245	0.234	0.244	706,656.44	39,578,240.37
7/6/22	0.248	0.249	0.234	0.238	917,145.72	38,550,545.25
7/5/22	0.259	0.265	0.241	0.248	730,135.14	40,211,982.92
7/4/22	0.238	0.275	0.238	0.259	1,626,261.3	41,921,883.48
7/3/22	0.235	0.238	0.229	0.238	502,418.84	38,604,751.63
7/2/22	0.239	0.239	0.228	0.235	521,938.69	38,173,523.64
7/1/22	0.214	0.27	0.214	0.239	1,291,562.11	38,704,202.9
6/30/22	0.235	0.236	0.207	0.214	618,247.87	34,652,908.96
6/29/22	0.255	0.26	0.23	0.235	653,652.98	38,140,944.16
6/28/22	0.252	0.276	0.25	0.255	710,317.23	41,346,849.1
6/27/22	0.26	0.261	0.252	0.252	391,125.9	40,806,271.97
6/26/22	0.281	0.281	0.26	0.26	457,019.74	42,184,393.62
6/25/22	0.272	0.295	0.26	0.281	1,052,336.55	45,551,707.97
6/24/22	0.238	0.312	0.235	0.272	1,771,833.77	44,156,040.35
6/23/22	0.227	0.244	0.223	0.237	707,593.97	38,496,462.82
6/22/22	0.239	0.239	0.226	0.226	633,866.64	36,715,373.98
6/21/22	0.251	0.265	0.236	0.239	1,120,515.61	38,730,227.63
6/20/22	0.273	0.31	0.243	0.251	2,688,921.85	40,760,668.3
6/19/22	0.205	0.341	0.169	0.273	7,915,204.69	44,322,521.53
6/18/22	0.193	0.234	0.162	0.205	1,889,111.63	33,221,449.03
6/17/22	0.187	0.193	0.184	0.193	1,337,667.96	31,281,716.67
6/16/22	0.206	0.212	0.187	0.187	1,465,823.53	30,269,611.11
6/15/22	0.205	0.209	0.186	0.206	1,636,833.98	33,345,997.81
6/14/22	0.214	0.215	0.196	0.205	1,335,749.35	33,200,337.69
6/13/22	0.232	0.234	0.188	0.214	1,920,075.61	34,659,823.56
6/12/22	0.261	0.262	0.228	0.232	1,988,600.09	37,622,011.3
6/11/22	0.28	0.282	0.26	0.26	1,457,300.51	42,175,182.28
6/10/22	0.29	0.298	0.28	0.28	1,566,389.01	45,401,536.36
6/9/22	0.293	0.295	0.283	0.29	1,841,981.4	47,082,535.52
6/8/22	0.3	0.31	0.291	0.293	1,725,788	47,438,648.42
6/7/22	0.314	0.315	0.293	0.3	1,979,516.5	48,675,421.18
6/6/22	0.286	0.324	0.285	0.314	1,994,231.86	50,927,786.55
6/5/22	0.293	0.295	0.282	0.286	1,800,645.59	46,288,273.31
6/4/22	0.295	0.297	0.283	0.293	1,771,136.34	47,512,561.06
6/3/22	0.315	0.317	0.285	0.295	1,929,706.32	47,853,389.89
6/2/22	0.28	0.375	0.28	0.315	3,580,916.3	51,107,499.81
6/1/22	0.315	0.316	0.277	0.28	2,532,436.13	45,415,037.37
5/31/22	0.317	0.328	0.288	0.315	3,341,700.78	51,127,312.76
5/30/22	0.29	0.338	0.286	0.317	3,115,825.25	51,411,308.9
5/29/22	0.307	0.307	0.272	0.29	2,489,678.29	46,954,187.23
5/28/22	0.278	0.307	0.275	0.307	2,375,291.87	49,707,436.53
5/27/22	0.313	0.315	0.284	0.284	2,105,835.67	46,052,926.72
5/26/22	0.35	0.364	0.312	0.313	3,065,553.81	50,814,701.51
5/25/22	0.388	0.43	0.349	0.351	4,156,259.69	149,251,487.18
5/24/22	0.447	0.452	0.364	0.388	3,965,519.92	21,891,262.76
5/23/22	0.521	0.521	0.445	0.447	3,171,716.48	25,224,507
5/22/22	0.507	0.538	0.479	0.521	3,439,385.59	29,360,987.31
5/21/22	0.464	0.6	0.453	0.507	11,230,910.32	28,564,382.73

Similar Coins