BarnBridge Historical Data

BOND
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.038
-44.99%
$ 379,872 $ 2.93 million
Feb 2026 $ 0.0691
-17.05%
$ 690,533 $ 2.25 million
Jan 2026 $ 0.0867
-0.05%
$ 832,486 $ 5.24 million
Dec 2025 $ 0.0857
-12.07%
$ 867,468 $ 5.04 million
Nov 2025 $ 0.0998
-17.46%
$ 974,539 $ 1.85 million
Oct 2025 $ 0.122
-18.29%
$ 1.21 million $ 1.87 million
Sep 2025 $ 0.158
-8.51%
$ 1.49 million $ 2.15 million
Aug 2025 $ 0.17
-14.28%
$ 1.75 million $ 7.52 million
Jul 2025 $ 0.177
+8.65%
$ 1.99 million $ 24.98 million
Jun 2025 $ 0.154
-37.41%
$ 1.63 million $ 18.71 million
May 2025 $ 0.246
-4.31%
$ 2.46 million $ 18.17 million
Apr 2025 $ 0.257
+2.65%
$ 2.57 million $ 15.84 million
Mar 2025 $ 0.25
-20.93%
$ 2.5 million $ 60.27 million
Feb 2025 $ 0.317
-18.22%
$ 3.17 million $ 72.36 million
Jan 2025 $ 0.389
-31.18%
$ 3.88 million $ 85.79 million
Dec 2024 $ 0.58
-65.85%
$ 5.65 million $ 182.6 million
Nov 2024 $ 1.7
+17.16%
$ 16.99 million $ 31.68 million
Oct 2024 $ 1.5
-0.63%
$ 14.5 million $ 281.81 million
Sep 2024 $ 1.5
-28.78%
$ 15.04 million $ 86.5 million
Aug 2024 $ 2.11
+6.55%
$ 21.11 million $ 81.67 million
Jul 2024 $ 1.98
-16.85%
$ 19.81 million $ 454.04 million
Jun 2024 $ 2.38
-28.74%
$ 23.84 million $ 151.99 million
May 2024 $ 3.34
+23.22%
$ 33.45 million $ 105.05 million
Apr 2024 $ 2.71
-40.39%
$ 27.15 million $ 210.79 million
Mar 2024 $ 4.55
+16.94%
$ 45.54 million $ 583.67 million
Feb 2024 $ 3.9
+22.07%
$ 38.97 million $ 157.51 million
Jan 2024 $ 3.19
-26.69%
$ 31.94 million $ 274.73 million
Dec 2023 $ 4.35
+19.18%
$ 43.54 million $ 738.26 million
Nov 2023 $ 3.65
-11.46%
$ 36.54 million $ 514.71 million
Oct 2023 $ 4.13
+82.47%
$ 41.27 million $ 1.72 billion
Sep 2023 $ 2.26
+2.61%
$ 22.62 million $ 104.31 million
Aug 2023 $ 2.2
-26.24%
$ 22.04 million $ 114.04 million
Jul 2023 $ 2.99
-10.03%
$ 29.89 million $ 232.79 million
Jun 2023 $ 3.32
-7.85%
$ 33.22 million $ 245.47 million
May 2023 $ 3.61
-17.94%
$ 36.05 million $ 162.29 million
Apr 2023 $ 4.39
+6.50%
$ 43.93 million $ 600.42 million
Mar 2023 $ 4.13
-12.85%
$ 41.25 million $ 250.46 million
Feb 2023 $ 4.73
+4.64%
$ 47.34 million $ 454.08 million
Jan 2023 $ 4.52
+36.94%
$ 45.24 million $ 316.24 million
Dec 2022 $ 3.3
-17.66%
$ 33.03 million $ 150.54 million
Nov 2022 $ 4.01
-17.58%
$ 40.12 million $ 279.72 million
Oct 2022 $ 4.87
-5.58%
$ 48.68 million $ 247.71 million
Sep 2022 $ 5.16
-14.22%
$ 51.54 million $ 540.91 million
Aug 2022 $ 6.01
-40.46%
$ 60.1 million $ 792.58 million
Jul 2022 $ 10.1
+272.52%
$ 100.97 million $ 4.44 billion
Jun 2022 $ 2.71
-26.21%
$ 27.11 million $ 533.55 million
May 2022 $ 3.67
-37.20%
$ 36.73 million $ 637.06 million
Apr 2022 $ 5.85
-32.24%
$ 58.49 million $ 668.04 million
Mar 2022 $ 8.63
+12.98%
$ 86.32 million $ 355.13 million
Feb 2022 $ 7.64
-22.85%
$ 76.4 million $ 192.74 million
Download