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 (TIBBIR) Historical Data
BASE
Meme
Ribbita by Virtuals Historical Price Information — Daily TIBBIR Open, High, Low, Close & Volume
$0.20807
-11.66% 1D
Recently Viewed
1H+0.12%
1D-11.66%
1W+2.57%
1M+19.16%
Ribbita by Virtuals (TIBBIR) has 90 days of daily open, high, low and close on file. Over that window TIBBIR ranged $0.09331 to $0.28767, closed at $0.20797 and is up 72.2% across the window.
Ribbita by Virtuals — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.28767
Window low
$0.09331
First → last
+72.16%
Latest close
$0.20797
vs live
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.20491 | $0.21142 | $0.19626 | $0.20797 | +1.49% | $105,979 | $207.95M |
| Sep 15, 2026 | $0.24416 | $0.24774 | $0.20214 | $0.20491 | -16.08% | $184,461 | $204.89M |
| Sep 14, 2026 | $0.19711 | $0.27342 | $0.19647 | $0.24416 | +23.87% | $224,058 | $244.14M |
| Sep 13, 2026 | $0.2016 | $0.20381 | $0.18782 | $0.19711 | -2.23% | $221,162 | $197.09M |
| Sep 12, 2026 | $0.19252 | $0.21399 | $0.19234 | $0.2016 | +4.72% | $125,776 | $201.58M |
| Sep 11, 2026 | $0.18514 | $0.2020 | $0.1709 | $0.19252 | +3.99% | $122,624 | $192.50M |
| Sep 10, 2026 | $0.19464 | $0.19615 | $0.1800 | $0.18514 | -4.88% | $201,280 | $185.12M |
| Sep 9, 2026 | $0.21278 | $0.21533 | $0.19002 | $0.19464 | -8.53% | $139,315 | $194.62M |
| Sep 8, 2026 | $0.23052 | $0.23054 | $0.19749 | $0.21278 | -7.70% | $1.15M | $212.76M |
| Sep 7, 2026 | $0.24234 | $0.24826 | $0.2200 | $0.23052 | -4.88% | $767,557 | $230.50M |
| Sep 6, 2026 | $0.24521 | $0.2500 | $0.2390 | $0.24234 | -1.17% | $532,592 | $242.32M |
| Sep 5, 2026 | $0.24476 | $0.2510 | $0.23748 | $0.24521 | +0.18% | $817,396 | $245.19M |
| Sep 4, 2026 | $0.2501 | $0.2599 | $0.23294 | $0.24476 | -2.14% | $517,607 | $244.74M |
| Sep 3, 2026 | $0.22088 | $0.2577 | $0.20774 | $0.2501 | +13.23% | $334,167 | $250.08M |
| Sep 2, 2026 | $0.24012 | $0.24427 | $0.1900 | $0.22088 | -8.01% | $242,720 | $220.86M |
| Sep 1, 2026 | $0.25053 | $0.25313 | $0.23117 | $0.24012 | -4.16% | $416,707 | $240.10M |
| Aug 31, 2026 | $0.25015 | $0.26405 | $0.2432 | $0.25053 | +0.15% | $182,149 | $250.51M |
| Aug 30, 2026 | $0.27967 | $0.28972 | $0.24534 | $0.25015 | -10.56% | $238,846 | $250.13M |
| Aug 29, 2026 | $0.28767 | $0.2992 | $0.26861 | $0.27967 | -2.78% | $157,163 | $279.64M |
| Aug 28, 2026 | $0.27035 | $0.3200 | $0.25192 | $0.28767 | +6.41% | $438,931 | $287.64M |
| Aug 27, 2026 | $0.25544 | $0.28497 | $0.2437 | $0.27035 | +5.84% | $539,379 | $270.32M |
| Aug 26, 2026 | $0.2309 | $0.2690 | $0.2281 | $0.25544 | +10.63% | $391,470 | $255.42M |
| Aug 25, 2026 | $0.23236 | $0.24851 | $0.22529 | $0.2309 | -0.63% | $286,364 | $230.88M |
| Aug 24, 2026 | $0.2507 | $0.26993 | $0.22367 | $0.23236 | -7.32% | $394,540 | $232.34M |
| Aug 23, 2026 | $0.24517 | $0.25754 | $0.22632 | $0.2507 | +2.26% | $117,160 | $250.68M |
| Aug 22, 2026 | $0.25243 | $0.26104 | $0.2360 | $0.24517 | -2.88% | $582,816 | $245.15M |
| Aug 21, 2026 | $0.23913 | $0.2575 | $0.2001 | $0.25243 | +5.56% | $777,111 | $252.41M |
| Aug 20, 2026 | $0.22734 | $0.25453 | $0.22505 | $0.23913 | +5.19% | $620,967 | $239.11M |
| Aug 19, 2026 | $0.2081 | $0.2440 | $0.2081 | $0.22734 | +9.25% | $502,447 | $227.32M |
| Aug 18, 2026 | $0.17462 | $0.2260 | $0.16894 | $0.2081 | +19.17% | $225,784 | $208.08M |
| Aug 17, 2026 | $0.17015 | $0.18787 | $0.16906 | $0.17462 | +2.63% | $101,842 | $174.60M |
| Aug 16, 2026 | $0.17883 | $0.1885 | $0.16751 | $0.17015 | -4.85% | $127,816 | $170.13M |
| Aug 15, 2026 | $0.16555 | $0.1900 | $0.15896 | $0.17883 | +8.02% | $309,253 | $178.81M |
| Aug 14, 2026 | $0.14779 | $0.17818 | $0.14079 | $0.16555 | +12.02% | $272,281 | $165.53M |
| Aug 13, 2026 | $0.15089 | $0.1521 | $0.13948 | $0.14779 | -2.05% | $393,234 | $147.78M |
| Aug 12, 2026 | $0.13389 | $0.15422 | $0.13304 | $0.15089 | +12.70% | $139,030 | $150.88M |
| Aug 11, 2026 | $0.13096 | $0.1370 | $0.12375 | $0.13389 | +2.24% | $232,335 | $133.88M |
| Aug 10, 2026 | $0.11347 | $0.13223 | $0.11104 | $0.13096 | +15.41% | $651,807 | $130.95M |
| Aug 9, 2026 | $0.10025 | $0.1166 | $0.09788 | $0.11347 | +13.19% | $367,878 | $113.46M |
| Aug 8, 2026 | $0.09896 | $0.10208 | $0.0989 | $0.10025 | +1.30% | $67,311 | $100.24M |
| Aug 7, 2026 | $0.10025 | $0.1034 | $0.0960 | $0.09896 | -1.29% | $79,961 | $98.95M |
| Aug 6, 2026 | $0.10757 | $0.10892 | $0.10025 | $0.10025 | -6.80% | $107,267 | $100.24M |
| Aug 5, 2026 | $0.10031 | $0.1100 | $0.09887 | $0.10757 | +7.24% | $97,213 | $107.56M |
| Aug 4, 2026 | $0.09574 | $0.10382 | $0.09401 | $0.10031 | +4.77% | $115,359 | $100.30M |
| Aug 3, 2026 | $0.09331 | $0.0979 | $0.09179 | $0.09574 | +2.60% | $77,382 | $95.73M |
| Aug 2, 2026 | $0.09386 | $0.09792 | $0.09029 | $0.09331 | -0.59% | $63,147 | $93.30M |
| Aug 1, 2026 | $0.09532 | $0.1018 | $0.08799 | $0.09386 | -1.53% | $121,489 | $93.85M |
| Jul 31, 2026 | $0.10488 | $0.10614 | $0.09207 | $0.09532 | -9.12% | $119,649 | $95.31M |
| Jul 30, 2026 | $0.10254 | $0.1086 | $0.10064 | $0.10488 | +2.28% | $77,297 | $104.87M |
| Jul 29, 2026 | $0.10866 | $0.10966 | $0.09553 | $0.10254 | -5.63% | $92,533 | $102.53M |
| Jul 28, 2026 | $0.10328 | $0.11606 | $0.1014 | $0.10866 | +5.21% | $104,685 | $108.65M |
| Jul 27, 2026 | $0.10658 | $0.1130 | $0.10217 | $0.10328 | -3.10% | $80,027 | $103.27M |
| Jul 26, 2026 | $0.09961 | $0.10896 | $0.09801 | $0.10658 | +7.00% | $92,760 | $106.57M |
| Jul 25, 2026 | $0.10179 | $0.10367 | $0.0930 | $0.09961 | -2.14% | $101,727 | $99.60M |
| Jul 24, 2026 | $0.10293 | $0.10527 | $0.1000 | $0.10179 | -1.11% | $108,875 | $101.78M |
| Jul 23, 2026 | $0.10636 | $0.10728 | $0.1000 | $0.10293 | -3.22% | $85,881 | $102.92M |
| Jul 22, 2026 | $0.1068 | $0.10892 | $0.10321 | $0.10636 | -0.41% | $61,139 | $106.35M |
| Jul 21, 2026 | $0.10868 | $0.1113 | $0.1020 | $0.1068 | -1.73% | $98,338 | $106.79M |
| Jul 20, 2026 | $0.10793 | $0.11193 | $0.10158 | $0.10868 | +0.69% | $79,918 | $108.67M |
| Jul 19, 2026 | $0.1142 | $0.11916 | $0.10705 | $0.10793 | -5.49% | $81,122 | $107.92M |
| Jul 18, 2026 | $0.10989 | $0.11432 | $0.10947 | $0.1142 | +3.92% | $64,785 | $114.19M |
| Jul 17, 2026 | $0.11666 | $0.11856 | $0.10771 | $0.10989 | -5.80% | $98,010 | $109.88M |
| Jul 16, 2026 | $0.10749 | $0.11999 | $0.1061 | $0.11666 | +8.53% | $72,064 | $116.65M |
| Jul 15, 2026 | $0.12585 | $0.12607 | $0.10621 | $0.10749 | -14.59% | $96,656 | $107.48M |
| Jul 14, 2026 | $0.1124 | $0.12919 | $0.1115 | $0.12585 | +11.97% | $86,602 | $125.84M |
| Jul 13, 2026 | $0.12086 | $0.12228 | $0.10889 | $0.1124 | -7.00% | $102,478 | $112.39M |
| Jul 12, 2026 | $0.13211 | $0.13496 | $0.12001 | $0.12086 | -8.52% | $102,320 | $120.85M |
| Jul 11, 2026 | $0.12964 | $0.15473 | $0.12915 | $0.13211 | +1.91% | $193,804 | $132.10M |
| Jul 10, 2026 | $0.11863 | $0.1347 | $0.11749 | $0.12964 | +9.28% | $76,574 | $129.63M |
| Jul 9, 2026 | $0.10695 | $0.12083 | $0.09839 | $0.11863 | +10.92% | $99,048 | $118.62M |
| Jul 8, 2026 | $0.12237 | $0.12299 | $0.09908 | $0.10695 | -12.60% | $167,069 | $106.94M |
| Jul 7, 2026 | $0.12804 | $0.12858 | $0.11957 | $0.12237 | -4.43% | $73,357 | $122.36M |
| Jul 6, 2026 | $0.11591 | $0.13662 | $0.11492 | $0.12804 | +10.47% | $113,719 | $128.03M |
| Jul 5, 2026 | $0.11317 | $0.12277 | $0.11204 | $0.11591 | +2.42% | $105,949 | $115.90M |
| Jul 4, 2026 | $0.10732 | $0.11488 | $0.10615 | $0.11317 | +5.45% | $67,475 | $113.16M |
| Jul 3, 2026 | $0.1052 | $0.10873 | $0.1030 | $0.10732 | +2.02% | $69,932 | $107.31M |
| Jul 2, 2026 | $0.10417 | $0.10708 | $0.10214 | $0.1052 | +0.99% | $79,655 | $105.19M |
| Jul 1, 2026 | $0.0992 | $0.1070 | $0.09822 | $0.10417 | +5.01% | $86,309 | $104.16M |
| Jun 30, 2026 | $0.10475 | $0.10596 | $0.09795 | $0.0992 | -5.30% | $78,776 | $99.19M |
| Jun 29, 2026 | $0.10171 | $0.10634 | $0.0976 | $0.10475 | +2.99% | $90,301 | $104.74M |
| Jun 28, 2026 | $0.10388 | $0.10478 | $0.09751 | $0.10171 | -2.09% | $84,828 | $101.70M |
| Jun 27, 2026 | $0.10329 | $0.10875 | $0.10275 | $0.10388 | +0.57% | $66,766 | $103.87M |
| Jun 26, 2026 | $0.10221 | $0.10999 | $0.10047 | $0.10329 | +1.06% | $109,701 | $103.28M |
| Jun 25, 2026 | $0.10495 | $0.11026 | $0.1000 | $0.10221 | -2.61% | $83,994 | $102.20M |
| Jun 24, 2026 | $0.1082 | $0.11259 | $0.09886 | $0.10495 | -3.00% | $95,766 | $104.94M |
| Jun 23, 2026 | $0.10544 | $0.11382 | $0.10164 | $0.1082 | +2.62% | $136,615 | $108.19M |
| Jun 22, 2026 | $0.10917 | $0.11487 | $0.1050 | $0.10544 | -3.42% | $79,349 | $105.43M |
| Jun 21, 2026 | $0.11472 | $0.11862 | $0.10908 | $0.10917 | -4.84% | $65,700 | $109.16M |
| Jun 20, 2026 | $0.1208 | $0.12223 | $0.11118 | $0.11472 | -5.03% | $77,708 | $114.71M |
| Jun 19, 2026 | $0.11916 | $0.1368 | $0.11598 | $0.1208 | — | $140,944 | $120.79M |
Ribbita by Virtuals Historical Data FAQ
Window highs, lows, best/worst days and volume for Ribbita by VirtualsWhat is the all-time high for TIBBIR?
Ribbita by Virtuals's record price is about $0.440027. It currently trades at $0.20807, roughly 52.7% 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 has a market capitalisation of about $207.99M, on roughly $2.08M 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 72.16%.
What were TIBBIR's high and low in this window?
In this sample, the highest trade print is about $0.3200 (Aug 28, 2026) and the lowest about $0.08799 (Aug 1, 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).