What historical data is shown for TIBBIR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
![Ribbita by Virtuals [OLD]](https://coin-images.coingecko.com/coins/images/54970/large/Untitled_design.png?1742941268)
Ribbita by Virtuals [OLD] (TIBBIR) Historical Data
BASE
Meme
Ribbita by Virtuals [OLD] Historical Price Information — Daily TIBBIR Open, High, Low, Close & Volume
$0.1914
-1.54% 1D
Recently Viewed
1H+0.47%
1D-1.54%
1W-11.14%
1M-20.76%
Ribbita by Virtuals [OLD] (TIBBIR) has 90 days of daily open, high, low and close on file. Over that window TIBBIR ranged $0.09896 to $0.34266, closed at $0.1916 and is up 93.6% across the window.
Ribbita by Virtuals [OLD] — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.34266
Window low
$0.09896
First → last
+93.61%
Latest close
$0.1916
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TIBBIR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1967 | $0.1971 | $0.1900 | $0.1916 | -2.59% | $30,845 | — |
| Nov 3, 2026 | $0.1903 | $0.2005 | $0.1901 | $0.1967 | +3.36% | $74,539 | — |
| Nov 2, 2026 | $0.2027 | $0.2059 | $0.1900 | $0.1903 | -6.12% | $82,044 | — |
| Nov 1, 2026 | $0.2087 | $0.2114 | $0.1973 | $0.2027 | -2.87% | $81,569 | — |
| Oct 31, 2026 | $0.2134 | $0.2220 | $0.2043 | $0.2087 | -2.20% | $82,335 | — |
| Oct 30, 2026 | $0.2010 | $0.2134 | $0.1980 | $0.2134 | +6.17% | $95,998 | — |
| Oct 29, 2026 | $0.2197 | $0.2281 | $0.2000 | $0.2010 | -8.51% | $95,094 | — |
| Oct 28, 2026 | $0.2179 | $0.2250 | $0.2103 | $0.2197 | +0.83% | $97,876 | — |
| Oct 27, 2026 | $0.2188 | $0.2221 | $0.2175 | $0.2179 | -0.41% | $86,665 | — |
| Oct 26, 2026 | $0.2217 | $0.2219 | $0.2108 | $0.2188 | -1.31% | $92,685 | — |
| Oct 25, 2026 | $0.2257 | $0.2273 | $0.2180 | $0.2217 | -1.77% | $105,674 | — |
| Oct 24, 2026 | $0.2294 | $0.2452 | $0.2160 | $0.2257 | -1.61% | $122,980 | — |
| Oct 23, 2026 | $0.2364 | $0.2385 | $0.2263 | $0.2294 | -2.96% | $110,944 | — |
| Oct 22, 2026 | $0.2666 | $0.2688 | $0.2207 | $0.2364 | -11.33% | $156,044 | — |
| Oct 21, 2026 | $0.2553 | $0.2900 | $0.2502 | $0.2666 | +4.43% | $137,263 | — |
| Oct 20, 2026 | $0.2560 | $0.2666 | $0.2360 | $0.2553 | -0.27% | $99,626 | — |
| Oct 19, 2026 | $0.2275 | $0.2594 | $0.2262 | $0.2560 | +12.53% | $114,916 | — |
| Oct 18, 2026 | $0.2294 | $0.2373 | $0.2141 | $0.2275 | -0.83% | $97,427 | — |
| Oct 17, 2026 | $0.2386 | $0.2494 | $0.2277 | $0.2294 | -3.86% | $95,241 | — |
| Oct 16, 2026 | $0.20002 | $0.29599 | $0.19913 | $0.23861 | +19.29% | $385,342 | — |
| Oct 15, 2026 | $0.18459 | $0.20482 | $0.16448 | $0.20002 | +8.36% | $392,206 | — |
| Oct 14, 2026 | $0.20067 | $0.20208 | $0.17924 | $0.18459 | -8.01% | $139,877 | — |
| Oct 13, 2026 | $0.20613 | $0.21162 | $0.20017 | $0.20067 | -2.65% | $75,994 | — |
| Oct 12, 2026 | $0.21613 | $0.21937 | $0.2023 | $0.20613 | -4.63% | $88,694 | — |
| Oct 11, 2026 | $0.22965 | $0.23075 | $0.2130 | $0.21613 | -5.89% | $130,906 | — |
| Oct 10, 2026 | $0.2401 | $0.24675 | $0.22937 | $0.22965 | -4.35% | $72,854 | — |
| Oct 9, 2026 | $0.23436 | $0.24036 | $0.22998 | $0.2401 | +2.45% | $77,603 | — |
| Oct 8, 2026 | $0.24083 | $0.24441 | $0.22032 | $0.23436 | -2.69% | $88,106 | — |
| Oct 7, 2026 | $0.26273 | $0.26699 | $0.23302 | $0.24083 | -8.34% | $159,162 | — |
| Oct 6, 2026 | $0.25939 | $0.27888 | $0.25821 | $0.26273 | +1.29% | $148,829 | — |
| Oct 5, 2026 | $0.24154 | $0.26376 | $0.23555 | $0.25939 | +7.39% | $200,056 | — |
| Oct 4, 2026 | $0.22751 | $0.25617 | $0.2170 | $0.24154 | +6.17% | $101,080 | — |
| Oct 3, 2026 | $0.25355 | $0.26063 | $0.22751 | $0.22751 | -10.27% | $151,272 | — |
| Oct 2, 2026 | $0.2742 | $0.2830 | $0.24851 | $0.25355 | -7.53% | $149,171 | — |
| Oct 1, 2026 | $0.2914 | $0.29141 | $0.2384 | $0.2742 | -5.90% | $398,223 | — |
| Sep 30, 2026 | $0.34266 | $0.3474 | $0.2550 | $0.2914 | -14.96% | $676,505 | — |
| Sep 29, 2026 | $0.29204 | $0.47348 | $0.2914 | $0.34266 | +17.33% | $747,634 | — |
| Sep 28, 2026 | $0.30226 | $0.30226 | $0.27204 | $0.29204 | -3.38% | $134,505 | — |
| Sep 27, 2026 | $0.29753 | $0.30602 | $0.28201 | $0.30226 | +1.59% | $154,634 | — |
| Sep 26, 2026 | $0.27647 | $0.29832 | $0.26627 | $0.29753 | +7.62% | $152,198 | — |
| Sep 25, 2026 | $0.25228 | $0.28057 | $0.25226 | $0.27647 | +9.59% | $159,862 | — |
| Sep 24, 2026 | $0.24736 | $0.25498 | $0.2309 | $0.25228 | +1.99% | $170,070 | — |
| Sep 23, 2026 | $0.26681 | $0.2670 | $0.23684 | $0.24736 | -7.29% | $131,132 | — |
| Sep 22, 2026 | $0.25988 | $0.2700 | $0.25268 | $0.26681 | +2.67% | $124,126 | — |
| Sep 21, 2026 | $0.22924 | $0.26148 | $0.22864 | $0.25988 | +13.37% | $135,600 | — |
| Sep 20, 2026 | $0.21152 | $0.23024 | $0.19673 | $0.22924 | +8.38% | $127,609 | — |
| Sep 19, 2026 | $0.22099 | $0.2222 | $0.2102 | $0.21152 | -4.29% | $79,872 | — |
| Sep 18, 2026 | $0.19977 | $0.23196 | $0.19439 | $0.22099 | +10.62% | $182,600 | — |
| Sep 17, 2026 | $0.2133 | $0.22462 | $0.19518 | $0.19977 | -6.34% | $161,592 | — |
| Sep 16, 2026 | $0.20491 | $0.22199 | $0.19626 | $0.2133 | +4.09% | $136,309 | — |
| Sep 15, 2026 | $0.24416 | $0.24774 | $0.20214 | $0.20491 | -16.08% | $184,461 | — |
| Sep 14, 2026 | $0.19711 | $0.27342 | $0.19647 | $0.24416 | +23.87% | $224,058 | — |
| Sep 13, 2026 | $0.2016 | $0.20381 | $0.18782 | $0.19711 | -2.23% | $221,162 | — |
| Sep 12, 2026 | $0.19252 | $0.21399 | $0.19234 | $0.2016 | +4.72% | $125,776 | — |
| Sep 11, 2026 | $0.18514 | $0.2020 | $0.1709 | $0.19252 | +3.99% | $122,624 | — |
| Sep 10, 2026 | $0.19464 | $0.19615 | $0.1800 | $0.18514 | -4.88% | $201,280 | — |
| Sep 9, 2026 | $0.21278 | $0.21533 | $0.19002 | $0.19464 | -8.53% | $139,315 | — |
| Sep 8, 2026 | $0.23052 | $0.23054 | $0.19749 | $0.21278 | -7.70% | $1.15M | — |
| Sep 7, 2026 | $0.24234 | $0.24826 | $0.2200 | $0.23052 | -4.88% | $767,557 | — |
| Sep 6, 2026 | $0.24521 | $0.2500 | $0.2390 | $0.24234 | -1.17% | $532,592 | — |
| Sep 5, 2026 | $0.24476 | $0.2510 | $0.23748 | $0.24521 | +0.18% | $817,396 | — |
| Sep 4, 2026 | $0.2501 | $0.2599 | $0.23294 | $0.24476 | -2.14% | $517,607 | — |
| Sep 3, 2026 | $0.22088 | $0.2577 | $0.20774 | $0.2501 | +13.23% | $334,167 | — |
| Sep 2, 2026 | $0.24012 | $0.24427 | $0.1900 | $0.22088 | -8.01% | $242,720 | — |
| Sep 1, 2026 | $0.25053 | $0.25313 | $0.23117 | $0.24012 | -4.16% | $416,707 | — |
| Aug 31, 2026 | $0.25015 | $0.26405 | $0.2432 | $0.25053 | +0.15% | $182,149 | — |
| Aug 30, 2026 | $0.27967 | $0.28972 | $0.24534 | $0.25015 | -10.56% | $238,846 | — |
| Aug 29, 2026 | $0.28767 | $0.2992 | $0.26861 | $0.27967 | -2.78% | $157,163 | — |
| Aug 28, 2026 | $0.27035 | $0.3200 | $0.25192 | $0.28767 | +6.41% | $438,931 | — |
| Aug 27, 2026 | $0.25544 | $0.28497 | $0.2437 | $0.27035 | +5.84% | $539,379 | — |
| Aug 26, 2026 | $0.2309 | $0.2690 | $0.2281 | $0.25544 | +10.63% | $391,470 | — |
| Aug 25, 2026 | $0.23236 | $0.24851 | $0.22529 | $0.2309 | -0.63% | $286,364 | — |
| Aug 24, 2026 | $0.2507 | $0.26993 | $0.22367 | $0.23236 | -7.32% | $394,540 | — |
| Aug 23, 2026 | $0.24517 | $0.25754 | $0.22632 | $0.2507 | +2.26% | $117,160 | — |
| Aug 22, 2026 | $0.25243 | $0.26104 | $0.2360 | $0.24517 | -2.88% | $582,816 | — |
| Aug 21, 2026 | $0.23913 | $0.2575 | $0.2001 | $0.25243 | +5.56% | $777,111 | — |
| Aug 20, 2026 | $0.22734 | $0.25453 | $0.22505 | $0.23913 | +5.19% | $620,967 | — |
| Aug 19, 2026 | $0.2081 | $0.2440 | $0.2081 | $0.22734 | +9.25% | $502,447 | — |
| Aug 18, 2026 | $0.17462 | $0.2260 | $0.16894 | $0.2081 | +19.17% | $225,784 | — |
| Aug 17, 2026 | $0.17015 | $0.18787 | $0.16906 | $0.17462 | +2.63% | $101,842 | — |
| Aug 16, 2026 | $0.17883 | $0.1885 | $0.16751 | $0.17015 | -4.85% | $127,816 | — |
| Aug 15, 2026 | $0.16555 | $0.1900 | $0.15896 | $0.17883 | +8.02% | $309,253 | — |
| Aug 14, 2026 | $0.14779 | $0.17818 | $0.14079 | $0.16555 | +12.02% | $272,281 | — |
| Aug 13, 2026 | $0.15089 | $0.1521 | $0.13948 | $0.14779 | -2.05% | $393,234 | — |
| Aug 12, 2026 | $0.13389 | $0.15422 | $0.13304 | $0.15089 | +12.70% | $139,030 | — |
| Aug 11, 2026 | $0.13096 | $0.1370 | $0.12375 | $0.13389 | +2.24% | $232,335 | — |
| Aug 10, 2026 | $0.11347 | $0.13223 | $0.11104 | $0.13096 | +15.41% | $651,807 | — |
| Aug 9, 2026 | $0.10025 | $0.1166 | $0.09788 | $0.11347 | +13.19% | $367,878 | — |
| Aug 8, 2026 | $0.09896 | $0.10208 | $0.0989 | $0.10025 | +1.30% | $67,311 | — |
| Aug 7, 2026 | $0.10025 | $0.1034 | $0.0960 | $0.09896 | — | $79,961 | — |
Ribbita by Virtuals [OLD] Historical Data FAQ
Window highs, lows, best/worst days and volume for Ribbita by Virtuals [OLD]What is the all-time high for TIBBIR?
Ribbita by Virtuals [OLD]'s record price is about $0.450302. It currently trades at $0.1914, roughly 57.5% below that peak. The all-time low on record is $0.01032004. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TIBBIR market cap?
Ribbita by Virtuals [OLD] has a market capitalisation of about $189.94M, on roughly $1.55M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TIBBIR change over this window?
Across 90 daily candles, close-to-close moved up 93.61%.
What were TIBBIR's high and low in this window?
In this sample, the highest trade print is about $0.47348 (Sep 29, 2026) and the lowest about $0.0960 (Aug 7, 2026).
What were TIBBIR's best and worst days in this window?
Best close-to-close day was about +23.87% (Sep 14, 2026); worst was -16.08% (Sep 15, 2026).