Ribbita by Virtuals
TIBBIR
Rank #227
$0.1861
Updated 25 days ago
Market Cap
$186.14M
24h Volume
$9.34M
Avg Volume (6m)
$4.77M
24h High/Low
$0.2063
$0.1754
$0.1754
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1861 | $0.2063 | $0.1754 | $0.1861 | $9.34M | $186.14M |
| Dec 2, 2025 | $0.1717 | $0.1976 | $0.1663 | $0.1971 | $8.79M | $180.43M |
| Dec 1, 2025 | $0.1817 | $0.1817 | $0.1564 | $0.1729 | $8.21M | $169.03M |
| Nov 30, 2025 | $0.1803 | $0.1852 | $0.1803 | $0.1846 | $7.68M | $183.15M |
| Nov 29, 2025 | $0.1833 | $0.1881 | $0.1754 | $0.1800 | $7.48M | $182.88M |
| Nov 28, 2025 | $0.2077 | $0.2112 | $0.1964 | $0.1970 | $8.93M | $204.54M |
| Nov 27, 2025 | $0.1958 | $0.2193 | $0.1918 | $0.2151 | $9.28M | $203.83M |
| Nov 26, 2025 | $0.1822 | $0.1969 | $0.1799 | $0.1949 | $8.84M | $186.57M |
| Nov 25, 2025 | $0.2009 | $0.2009 | $0.1749 | $0.1801 | $9.27M | $185.03M |
| Nov 24, 2025 | $0.1766 | $0.2010 | $0.1637 | $0.1994 | $8.61M | $175.79M |
| Nov 23, 2025 | $0.1949 | $0.1963 | $0.1821 | $0.1882 | $9.99M | $191.75M |
| Nov 22, 2025 | $0.1615 | $0.1960 | $0.1572 | $0.1915 | $11.84M | $169.55M |
| Nov 21, 2025 | $0.2056 | $0.2056 | $0.1583 | $0.1583 | $13.20M | $175.26M |
| Nov 20, 2025 | $0.2438 | $0.2440 | $0.1956 | $0.2176 | $11.45M | $228.65M |
| Nov 19, 2025 | $0.2596 | $0.2611 | $0.2170 | $0.2386 | $11.06M | $240.11M |
| Nov 18, 2025 | $0.2637 | $0.2675 | $0.2432 | $0.2598 | $12.39M | $255.05M |
| Nov 17, 2025 | $0.2658 | $0.2869 | $0.2416 | $0.2683 | $13.10M | $273.39M |
| Nov 16, 2025 | $0.2964 | $0.3002 | $0.2539 | $0.2617 | $12.39M | $283.69M |
| Nov 15, 2025 | $0.2873 | $0.3066 | $0.2778 | $0.2967 | $14.85M | $294.66M |
| Nov 14, 2025 | $0.3314 | $0.3314 | $0.2837 | $0.2878 | $14.20M | $307.33M |
| Nov 13, 2025 | $0.3346 | $0.3503 | $0.3037 | $0.3263 | $15.32M | $333.68M |
| Nov 12, 2025 | $0.3856 | $0.4029 | $0.3333 | $0.3347 | $18.12M | $368.64M |
| 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 |
| Aug 18, 2025 | $0.2026 | $0.2026 | $0.2026 | $0.2026 | $1.72M | $202.36M |
| Aug 17, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $2.26M | $194.94M |
| Aug 16, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $2.61M | $183.08M |
| Aug 15, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $3.62M | $213.27M |
| Aug 14, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $3.43M | $253.28M |
| Aug 13, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $2.57M | $200.40M |
| Aug 12, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $2.93M | $192.56M |
| Aug 11, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $2.66M | $219.14M |
| Aug 10, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $2.08M | $188.43M |
| Aug 9, 2025 | $0.1998 | $0.1998 | $0.1998 | $0.1998 | $5.49M | $199.86M |
| Aug 8, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $5.13M | $197.06M |
| Aug 7, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $3.92M | $183.73M |
| Aug 6, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $3.62M | $163.83M |
| Aug 5, 2025 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | $2.75M | $159.11M |
| Aug 4, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $2.16M | $140.95M |
| Aug 3, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $4.23M | $107.74M |
| Aug 2, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $1.38M | $99.74M |
| Aug 1, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $1.90M | $102.76M |
| Jul 31, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $1.82M | $106.28M |
| Jul 30, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $5.56M | $117.11M |
| Jul 29, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $1.68M | $90.82M |
| Jul 28, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $981.69K | $85.69M |
| Jul 27, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $508.92K | $83.44M |
| Jul 26, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $1.20M | $82.64M |
| Jul 25, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $1.46M | $81.98M |
| Jul 24, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $1.35M | $79.41M |
| Jul 23, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $1.54M | $92.81M |
| Jul 22, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $1.49M | $94.05M |
| Jul 21, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $2.13M | $88.60M |
| Jul 20, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $1.53M | $81.12M |
| Jul 19, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $2.57M | $77.69M |
| Jul 18, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $1.60M | $86.19M |
| Jul 17, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $2.56M | $87.87M |
| Jul 16, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $2.01M | $76.14M |
| Jul 15, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $1.89M | $68.94M |
| Jul 14, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $1.67M | $74.01M |
| Jul 13, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $1.59M | $72.79M |
| Jul 12, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $1.96M | $80.45M |
| Jul 11, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $1.53M | $91.17M |
| Jul 10, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $1.20M | $86.39M |
| Jul 9, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $997.89K | $78.21M |
| Jul 8, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $1.49M | $84.64M |
| Jul 7, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $1.03M | $83.12M |
| Jul 6, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $689.13K | $73.28M |
| Jul 5, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $1.27M | $78.44M |
| Jul 4, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $1.64M | $88.75M |
| Jul 3, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $1.26M | $87.54M |
| Jul 2, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $1.12M | $92.93M |
| Jul 1, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $1.75M | $107.21M |
| Jun 30, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $1.35M | $115.14M |
| Jun 29, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $1.34M | $107.69M |
| Jun 28, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $1.64M | $86.21M |