BarnBridge Historical Data

BOND Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.364
-6.19%
$ 3.64 million $ 2.76 million
Jan 31, 2025 $ 0.388
-0.41%
$ 3.88 million $ 3.1 million
Jan 30, 2025 $ 0.389
-3.89%
$ 3.89 million $ 3.21 million
Jan 29, 2025 $ 0.403
+3.27%
$ 4.03 million $ 3 million
Jan 28, 2025 $ 0.39
-1.81%
$ 3.9 million $ 2.14 million
Jan 27, 2025 $ 0.398
-0.86%
$ 3.98 million $ 2.84 million
Jan 26, 2025 $ 0.401
-2.75%
$ 4.01 million $ 2.71 million
Jan 25, 2025 $ 0.412
-5.47%
$ 4.12 million $ 2.02 million
Jan 24, 2025 $ 0.436
+2.48%
$ 4.36 million $ 2.24 million
Jan 23, 2025 $ 0.425
-9.57%
$ 4.25 million $ 2.3 million
Jan 22, 2025 $ 0.471
-2.45%
$ 4.71 million $ 3.3 million
Jan 21, 2025 $ 0.482
+27.71%
$ 4.82 million $ 3.64 million
Jan 20, 2025 $ 0.378
-6.63%
$ 3.78 million $ 2.01 million
Jan 19, 2025 $ 0.405
-11.86%
$ 4.05 million $ 2.42 million
Jan 18, 2025 $ 0.46
-6.61%
$ 4.6 million $ 2.8 million
Jan 17, 2025 $ 0.492
+1.00%
$ 4.92 million $ 2.77 million
Jan 16, 2025 $ 0.487
+2.63%
$ 4.87 million $ 2.97 million
Jan 15, 2025 $ 0.474
-3.00%
$ 4.74 million $ 2.57 million
Jan 14, 2025 $ 0.489
+0.52%
$ 4.89 million $ 2.82 million
Jan 13, 2025 $ 0.486
-11.03%
$ 4.86 million $ 3.05 million
Jan 12, 2025 $ 0.547
+1.44%
$ 5.47 million $ 2.99 million
Jan 11, 2025 $ 0.539
+2.99%
$ 5.39 million $ 3.32 million
Jan 10, 2025 $ 0.523
+3.62%
$ 5.23 million $ 4.49 million
Jan 9, 2025 $ 0.505
+22.06%
$ 5.05 million $ 2.9 million
Jan 8, 2025 $ 0.413
-15.37%
$ 4.13 million $ 2.41 million
Jan 7, 2025 $ 0.488
-5.30%
$ 4.88 million $ 2.69 million
Jan 6, 2025 $ 0.515
-0.68%
$ 5.15 million $ 3.37 million
Jan 5, 2025 $ 0.518
-1.46%
$ 5.18 million $ 3.02 million
Jan 4, 2025 $ 0.526
-1.49%
$ 5.26 million $ 3.49 million
Jan 3, 2025 $ 0.534
-2.46%
$ 5.34 million $ 2.94 million
Jan 2, 2025 $ 0.547
+3.25%
$ 5.47 million $ 2.46 million
Jan 1, 2025 $ 0.53
-6.28%
$ 5.3 million $ 2.9 million
Dec 31, 2024 $ 0.565
-2.58%
$ 5.65 million $ 2.62 million
Dec 30, 2024 $ 0.58
-5.93%
$ 5.8 million $ 3.62 million
Dec 29, 2024 $ 0.617
-0.11%
$ 6.17 million $ 7.76 million
Dec 28, 2024 $ 0.616
+22.78%
$ 6.16 million $ 4.91 million
Dec 27, 2024 $ 0.502
-17.36%
$ 5.02 million $ 4.06 million
Dec 26, 2024 $ 0.607
-22.50%
$ 6.07 million $ 7.28 million
Dec 25, 2024 $ 0.779
+107.54%
$ 7.79 million $ 15.95 million
Dec 24, 2024 $ 0.377
+3.97%
$ 3.77 million $ 5.03 million
Dec 23, 2024 $ 0.362
-5.72%
$ 3.62 million $ 3.31 million
Dec 22, 2024 $ 0.384
+2.43%
$ 3.84 million $ 2.48 million
Dec 21, 2024 $ 0.375
-12.55%
$ 3.75 million $ 3.13 million
Dec 20, 2024 $ 0.429
+1.71%
$ 4.29 million $ 3.37 million
Dec 19, 2024 $ 0.422
-25.87%
$ 4.22 million $ 3.42 million
Dec 18, 2024 $ 0.569
-10.86%
$ 5.69 million $ 3.6 million
Dec 17, 2024 $ 0.64
-13.97%
$ 6.4 million $ 5.72 million
Dec 16, 2024 $ 0.743
-32.19%
$ 7.43 million $ 13.09 million
Dec 15, 2024 $ 1.1
+1.86%
$ 10.96 million $ 5.37 million
Dec 14, 2024 $ 1.08
-2.55%
$ 10.76 million $ 6.51 million