CurrencyBeacon logo}}

Crypto Rate Dashboard

Ribbon Finance Price Chart

RBN/USD
$0.031373
1.84%

RBN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-10-28 $0.3677959 $0.3677959 $0.35907102 $0.36575538 $457,575.07
2022-10-27 $0.36537124 $0.38647629 $0.36537124 $0.36745698 $818,591.96
2022-10-26 $0.3555678 $0.37642272 $0.35545591 $0.36521271 $698,498.39
2022-10-25 $0.33869721 $0.37641237 $0.33869219 $0.35571095 $1.14M
2022-10-24 $0.34739713 $0.35019497 $0.33487747 $0.3386391 $481,898.70
2022-10-23 $0.35073051 $0.35209956 $0.3456307 $0.34733016 $478,746.19
2022-10-22 $0.34389339 $0.35839684 $0.34273914 $0.34926008 $572,638.08
2022-10-21 $0.30687213 $0.36268275 $0.3064389 $0.34294995 $1.14M
2022-10-20 $0.32770657 $0.33041077 $0.30161278 $0.30685167 $541,541.91
2022-10-19 $0.3390025 $0.33958949 $0.32393043 $0.32696262 $472,120.43
2022-10-18 $0.32576304 $0.34080087 $0.3224671 $0.33891385 $786,023.89
2022-10-17 $0.33899242 $0.34155941 $0.32561127 $0.3256398 $671,939.23
2022-10-16 $0.35530678 $0.36087747 $0.32991121 $0.33941273 $668,136.72
2022-10-15 $0.34589193 $0.36327466 $0.33695247 $0.35591533 $635,508.52
2022-10-14 $0.31239433 $0.4047396 $0.31239433 $0.34662389 $3.61M
2022-10-13 $0.27706867 $0.34246489 $0.27558714 $0.31286331 $1.86M
2022-10-12 $0.27525068 $0.28383668 $0.27247149 $0.27705676 $427,486.10
2022-10-11 $0.26617833 $0.29003396 $0.2631704 $0.27484222 $752,921.77
2022-10-10 $0.27023925 $0.27096591 $0.26445803 $0.26559188 $328,329.59
2022-10-09 $0.26727573 $0.27057756 $0.26627623 $0.27012048 $286,272.18
2022-10-08 $0.27437346 $0.27437346 $0.26626935 $0.26745766 $476,015.07
2022-10-07 $0.27343963 $0.28341737 $0.26866427 $0.27434389 $738,538.10
2022-10-06 $0.25447372 $0.27935571 $0.25447372 $0.27221499 $1.22M
2022-10-05 $0.2563113 $0.26991206 $0.250465 $0.25516087 $1.22M
2022-10-04 $0.24965007 $0.25694299 $0.24600681 $0.25659748 $571,803.39
2022-10-03 $0.24196775 $0.25044678 $0.23919959 $0.24929182 $373,260.61
2022-10-02 $0.24537273 $0.24678952 $0.24034491 $0.24172779 $304,111.35
2022-10-01 $0.24903091 $0.2528347 $0.2431646 $0.24520398 $329,679.12
2022-09-30 $0.24925069 $0.25118451 $0.24531696 $0.24901268 $351,446.77
2022-09-29 $0.27366106 $0.27439919 $0.24803915 $0.25003818 $619,761.97