BarnBridge Historical Data

BOND Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $0.241
-2.13%
$2.41 million $599,583
May 31, 2025 $0.246
-6.23%
$2.46 million $811,411
May 30, 2025 $0.263
-5.70%
$2.63 million $647,080
May 29, 2025 $0.278
+6.92%
$2.78 million $685,365
May 28, 2025 $0.26
-4.07%
$2.6 million $671,936
May 27, 2025 $0.271
-3.29%
$2.71 million $616,104
May 26, 2025 $0.281
+0.10%
$2.81 million $613,234
May 25, 2025 $0.28
+7.91%
$2.8 million $650,227
May 24, 2025 $0.26
+0.02%
$2.6 million $609,962
May 23, 2025 $0.26
-5.27%
$2.6 million $598,255
May 22, 2025 $0.274
-2.10%
$2.74 million $623,445
May 21, 2025 $0.28
-1.82%
$2.8 million $541,234
May 20, 2025 $0.285
+0.44%
$2.85 million $472,081
May 19, 2025 $0.284
-3.72%
$2.84 million $498,894
May 18, 2025 $0.295
+2.27%
$2.95 million $533,794
May 17, 2025 $0.289
-2.58%
$2.89 million $486,940
May 16, 2025 $0.296
+4.46%
$2.96 million $519,496
May 15, 2025 $0.284
-7.25%
$2.84 million $552,817
May 14, 2025 $0.306
-4.46%
$3.06 million $547,849
May 13, 2025 $0.32
-6.84%
$3.2 million $1.16 million
May 12, 2025 $0.343
+33.48%
$3.43 million $886,180
May 11, 2025 $0.257
-1.75%
$2.57 million $465,448
May 10, 2025 $0.262
+1.01%
$2.62 million $526,059
May 9, 2025 $0.259
+7.54%
$2.59 million $470,832
May 8, 2025 $0.241
+0.95%
$2.41 million $559,771
May 7, 2025 $0.239
+5.74%
$2.39 million $477,639
May 6, 2025 $0.226
-11.42%
$2.26 million $444,338
May 5, 2025 $0.255
+0.38%
$2.55 million $469,075
May 4, 2025 $0.254
-3.95%
$2.54 million $508,853
May 3, 2025 $0.264
-0.98%
$2.64 million $474,666
May 2, 2025 $0.267
+3.94%
$2.67 million $572,057
May 1, 2025 $0.257
-0.03%
$2.57 million $472,040
Apr 30, 2025 $0.257
+3.97%
$2.57 million $457,437
Apr 29, 2025 $0.247
-6.01%
$2.47 million $370,126
Apr 28, 2025 $0.263
+2.25%
$2.63 million $540,332
Apr 27, 2025 $0.257
-6.82%
$2.57 million $535,166
Apr 26, 2025 $0.276
+2.26%
$2.76 million $523,791
Apr 25, 2025 $0.27
+3.08%
$2.7 million $522,999
Apr 24, 2025 $0.262
+1.43%
$2.62 million $464,410
Apr 23, 2025 $0.258
+9.34%
$2.58 million $596,475
Apr 22, 2025 $0.236
+0.08%
$2.36 million $610,181
Apr 21, 2025 $0.236
-1.07%
$2.36 million $548,767
Apr 20, 2025 $0.239
+2.43%
$2.39 million $540,062
Apr 19, 2025 $0.233
-3.65%
$2.33 million $580,421
Apr 18, 2025 $0.242
-0.24%
$2.42 million $519,830
Apr 17, 2025 $0.242
+0.28%
$2.42 million $539,721
Apr 16, 2025 $0.242
-2.85%
$2.42 million $543,750
Apr 15, 2025 $0.249
+1.06%
$2.49 million $483,312
Apr 14, 2025 $0.246
+2.39%
$2.46 million $560,419
Apr 13, 2025 $0.24
-4.64%
$2.4 million $560,220