BarnBridge Historical Data

BOND Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $ 1.1
-0.79%
$ 11.04 million $ 10.62 million
Dec 12, 2024 $ 1.11
-23.91%
$ 11.1 million $ 13.43 million
Dec 11, 2024 $ 1.46
+40.19%
$ 14.59 million $ 16.71 million
Dec 10, 2024 $ 1.04
-7.49%
$ 10.41 million $ 4.75 million
Dec 9, 2024 $ 1.13
-26.30%
$ 11.25 million $ 5.11 million
Dec 8, 2024 $ 1.53
+0.71%
$ 15.27 million $ 3.53 million
Dec 7, 2024 $ 1.52
-2.11%
$ 15.16 million $ 3.87 million
Dec 6, 2024 $ 1.55
-8.25%
$ 15.49 million $ 5.57 million
Dec 5, 2024 $ 1.69
-1.72%
$ 16.88 million $ 5.42 million
Dec 4, 2024 $ 1.72
-2.34%
$ 17.18 million $ 4.61 million
Dec 3, 2024 $ 1.76
+1.83%
$ 17.59 million $ 3.34 million
Dec 2, 2024 $ 1.73
+1.88%
$ 17.27 million $ 3.69 million
Dec 1, 2024 $ 1.7
-0.20%
$ 16.96 million $ 3.33 million
Nov 30, 2024 $ 1.7
+7.30%
$ 16.99 million $ 2.77 million
Nov 29, 2024 $ 1.58
+1.84%
$ 15.84 million $ 2.43 million
Nov 28, 2024 $ 1.55
-0.37%
$ 15.55 million $ 2.89 million
Nov 27, 2024 $ 1.56
+3.05%
$ 15.61 million $ 3.14 million
Nov 26, 2024 $ 1.51
-5.89%
$ 15.15 million $ 2.57 million
Nov 25, 2024 $ 1.61
-7.29%
$ 16.09 million $ 682,657
Nov 24, 2024 $ 1.74
+0.96%
$ 17.36 million $ 685,348
Nov 23, 2024 $ 1.72
+5.50%
$ 17.2 million $ 853,994
Nov 22, 2024 $ 1.63
-0.20%
$ 16.3 million $ 645,156
Nov 21, 2024 $ 1.63
+10.44%
$ 16.33 million $ 907,433
Nov 20, 2024 $ 1.48
-9.43%
$ 14.79 million $ 705,324
Nov 19, 2024 $ 1.63
-4.69%
$ 16.33 million $ 649,171
Nov 18, 2024 $ 1.71
+9.71%
$ 17.13 million $ 784,537
Nov 17, 2024 $ 1.56
-6.37%
$ 15.62 million $ 654,432
Nov 16, 2024 $ 1.67
+7.52%
$ 16.68 million $ 666,123
Nov 15, 2024 $ 1.55
-0.08%
$ 15.51 million $ 669,605
Nov 14, 2024 $ 1.55
+1.92%
$ 15.51 million $ 749,208
Nov 13, 2024 $ 1.52
-0.16%
$ 15.18 million $ 743,249
Nov 12, 2024 $ 1.52
-6.03%
$ 15.22 million $ 791,072
Nov 11, 2024 $ 1.62
+0.74%
$ 16.19 million $ 685,062
Nov 10, 2024 $ 1.61
+1.89%
$ 16.07 million $ 852,226
Nov 9, 2024 $ 1.58
+3.63%
$ 15.78 million $ 738,148
Nov 8, 2024 $ 1.52
+0.85%
$ 15.22 million $ 675,818
Nov 7, 2024 $ 1.51
+0.23%
$ 15.09 million $ 798,817
Nov 6, 2024 $ 1.51
+9.11%
$ 15.06 million $ 788,551
Nov 5, 2024 $ 1.38
+4.99%
$ 13.8 million $ 678,788