Ribbita by Virtuals
TIBBIR
Rank #227
$0.4016
Updated 6 days ago
Market Cap
$401.98M
24h Volume
$17.48M
Avg Volume (90d)
$4.75M
24h High/Low
$0.4097
$0.3241
$0.3241
Price Chart
Categories & Chains
Categories
Base Ecosystem
Meme
Virtuals Protocol Ecosystem
AI Meme
DeFAI
Chains
Base
0xa4a2e2ca3fbfe21...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4016 | $0.4097 | $0.3241 | $0.4016 | $17.48M | $401.98M |
| Nov 10, 2025 | $0.3673 | $0.3673 | $0.3673 | $0.3673 | $16.43M | $367.27M |
| Nov 9, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $13.33M | $301.62M |
| Nov 8, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $14.44M | $316.17M |
| Nov 7, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $13.71M | $285.71M |
| Nov 6, 2025 | $0.3364 | $0.3364 | $0.3364 | $0.3364 | $15.05M | $336.26M |
| Nov 5, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $15.68M | $283.38M |
| Nov 4, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $15.97M | $319.17M |
| Nov 3, 2025 | $0.3219 | $0.3219 | $0.3219 | $0.3219 | $14.10M | $320.76M |
| Nov 2, 2025 | $0.3458 | $0.3458 | $0.3458 | $0.3458 | $15.49M | $345.82M |
| Nov 1, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $14.62M | $317.33M |
| Oct 31, 2025 | $0.3329 | $0.3329 | $0.3329 | $0.3329 | $18.12M | $332.90M |
| Oct 30, 2025 | $0.3780 | $0.3780 | $0.3780 | $0.3780 | $16.93M | $378.04M |
| Oct 29, 2025 | $0.3981 | $0.3981 | $0.3981 | $0.3981 | $15.54M | $397.27M |
| Oct 28, 2025 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $5.24M | $427.06M |
| Oct 27, 2025 | $0.3736 | $0.3736 | $0.3736 | $0.3736 | $4.21M | $372.59M |
| Oct 26, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $3.89M | $370.56M |
| Oct 25, 2025 | $0.3989 | $0.3989 | $0.3989 | $0.3989 | $7.63M | $398.93M |
| Oct 24, 2025 | $0.3532 | $0.3532 | $0.3532 | $0.3532 | $4.25M | $353.14M |
| Oct 23, 2025 | $0.2756 | $0.2756 | $0.2756 | $0.2756 | $5.43M | $275.58M |
| Oct 22, 2025 | $0.3277 | $0.3277 | $0.3277 | $0.3277 | $7.46M | $329.11M |
| Oct 21, 2025 | $0.3184 | $0.3184 | $0.3184 | $0.3184 | $4.72M | $318.37M |
| Oct 20, 2025 | $0.2971 | $0.2971 | $0.2971 | $0.2971 | $3.56M | $296.77M |
| Oct 19, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $1.81M | $250.18M |
| Oct 18, 2025 | $0.2306 | $0.2306 | $0.2306 | $0.2306 | $3.86M | $230.77M |
| Oct 17, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $9.13M | $250.68M |
| Oct 16, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $1.89M | $172.74M |
| Oct 15, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $2.70M | $192.84M |
| Oct 14, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $2.64M | $210.05M |
| Oct 13, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $2.64M | $231.53M |
| Oct 12, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $3.73M | $199.10M |
| Oct 11, 2025 | $0.2301 | $0.2301 | $0.2301 | $0.2301 | $4.64M | $225.59M |
| Oct 10, 2025 | $0.2617 | $0.2617 | $0.2617 | $0.2617 | $1.75M | $260.86M |
| Oct 9, 2025 | $0.2793 | $0.2793 | $0.2793 | $0.2793 | $2.29M | $278.29M |
| Oct 8, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $3.59M | $278.16M |
| Oct 7, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $4.17M | $304.48M |
| Oct 6, 2025 | $0.2616 | $0.2616 | $0.2616 | $0.2616 | $2.04M | $263.39M |
| Oct 5, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $2.32M | $270.49M |
| Oct 4, 2025 | $0.3010 | $0.3010 | $0.3010 | $0.3010 | $2.62M | $301.08M |
| Oct 3, 2025 | $0.2873 | $0.2873 | $0.2873 | $0.2873 | $7.10M | $287.09M |
| Oct 2, 2025 | $0.3030 | $0.3030 | $0.3030 | $0.3030 | $2.88M | $300.47M |
| Oct 1, 2025 | $0.2671 | $0.2671 | $0.2671 | $0.2671 | $2.38M | $267.26M |
| Sep 30, 2025 | $0.2786 | $0.2786 | $0.2786 | $0.2786 | $2.24M | $278.10M |
| Sep 29, 2025 | $0.2726 | $0.2726 | $0.2726 | $0.2726 | $2.51M | $271.52M |
| Sep 28, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $964.25K | $229.79M |
| Sep 27, 2025 | $0.2302 | $0.2302 | $0.2302 | $0.2302 | $2.41M | $230.47M |
| Sep 26, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $2.67M | $204.99M |
| Sep 25, 2025 | $0.2651 | $0.2651 | $0.2651 | $0.2651 | $3.64M | $268.00M |
| Sep 24, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $1.41M | $207.85M |
| Sep 23, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $1.80M | $202.30M |
| Sep 22, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $1.45M | $192.27M |
| Sep 21, 2025 | $0.1991 | $0.1991 | $0.1991 | $0.1991 | $1.59M | $199.14M |
| Sep 20, 2025 | $0.2078 | $0.2078 | $0.2078 | $0.2078 | $1.15M | $207.83M |
| Sep 19, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $2.64M | $219.12M |
| Sep 18, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $2.05M | $234.08M |
| Sep 17, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $1.81M | $215.34M |
| Sep 16, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $1.52M | $180.26M |
| Sep 15, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $1.21M | $191.36M |
| Sep 14, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $1.56M | $200.04M |
| Sep 13, 2025 | $0.2046 | $0.2046 | $0.2046 | $0.2046 | $1.28M | $204.79M |
| Sep 12, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $1.36M | $210.92M |
| Sep 11, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $1.65M | $205.71M |
| Sep 10, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $1.44M | $183.40M |
| Sep 9, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $1.19M | $195.72M |
| Sep 8, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $1.22M | $179.12M |
| Sep 7, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $2.00M | $180.85M |
| Sep 6, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $918.35K | $174.26M |
| Sep 5, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $2.85M | $172.07M |
| Sep 4, 2025 | $0.1878 | $0.1878 | $0.1878 | $0.1878 | $1.77M | $187.95M |
| Sep 3, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $2.55M | $182.33M |
| Sep 2, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $1.01M | $152.09M |
| Sep 1, 2025 | $0.1558 | $0.1558 | $0.1558 | $0.1558 | $1.11M | $155.75M |
| Aug 31, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $1.44M | $151.39M |
| Aug 30, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $1.48M | $148.85M |
| Aug 29, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $2.37M | $150.79M |
| Aug 28, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $818.15K | $154.96M |
| Aug 27, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $1.56M | $172.35M |
| Aug 26, 2025 | $0.1515 | $0.1515 | $0.1515 | $0.1515 | $2.60M | $151.93M |
| Aug 25, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $1.26M | $182.05M |
| Aug 24, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $1.47M | $192.48M |
| Aug 23, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $2.67M | $202.25M |
| Aug 22, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $2.49M | $173.91M |
| Aug 21, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $1.70M | $182.32M |
| Aug 20, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $1.75M | $171.29M |
| Aug 19, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $1.63M | $186.68M |