Ribbon Finance(RBN)Heute
$0.083499
vor 1 Jahren
$0.321485
vor 2 Jahren
$0.195363
vor 3 Jahren
$0.217282
Ribbon Finance Preisverlauf
(RBN)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.089081 | $0.089709 | $0.084231 | $0.084484 | $11.36016 |
2025-09-03 | $0.083669 | $0.089508 | $0.083638 | $0.089155 | $1,381.049 |
2025-09-02 | $0.085085 | $0.08625 | $0.056311 | $0.083669 | $9.564210 |
2025-09-01 | $0.090032 | $0.090481 | $0.083901 | $0.085089 | $6,952.289 |
2025-08-31 | $0.089631 | $0.092761 | $0.088301 | $0.089975 | $67.88234 |
2025-08-30 | $0.088420 | $0.09059 | $0.087381 | $0.089576 | $7.787328 |
2025-08-29 | $0.090846 | $0.094284 | $0.087389 | $0.088166 | $350.2757 |
2025-08-28 | $0.092976 | $0.092663 | $0.089348 | $0.091132 | $111.7552 |
2025-08-27 | $0.090440 | $0.092976 | $0.089034 | $0.092872 | $162.2361 |
2025-08-26 | $0.096352 | $0.096509 | $0.086951 | $0.090466 | $476.9072 |
2025-08-25 | $0.092334 | $0.100922 | $0.089138 | $0.096352 | $1,742.203 |
2025-08-24 | -- | $0.10533 | $0.08315 | -- | -- |
2025-08-23 | -- | $0.103159 | $0.095401 | -- | -- |
2025-08-22 | $0.091300 | $0.09554 | $0.082361 | $0.093203 | $879.7609 |
2025-08-21 | $0.095178 | $0.096966 | $0.090776 | $0.091155 | $1,325.669 |
2025-08-20 | $0.092129 | $0.09651 | $0.088969 | $0.095288 | $62.89813 |
2025-08-19 | $0.097591 | $0.240007 | $0.092129 | $0.092358 | $842.6997 |
2025-08-18 | $0.100032 | $0.101479 | $0.09311 | $0.097755 | $96.93015 |
2025-08-17 | $0.097622 | $0.102407 | $0.093024 | $0.100110 | $1,197.869 |
2025-08-16 | $0.087872 | $0.098124 | $0.087132 | $0.097644 | $197.6573 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Ribbon Finance(RBN)
