BarnBridge Historical Data

BOND Page 15
Download
Date Close Price change Market cap Trading volume
Mar 29, 7 PM $ 0.0382
-0.13%
$ 382,268 $ 15,929
Mar 29, 6 PM $ 0.0383
+3.30%
$ 382,762 $ 15,910
Mar 29, 5 PM $ 0.0371
-3.55%
$ 370,531 $ 7,850
Mar 29, 4 PM $ 0.0384
-0.44%
$ 384,161 $ 14,946
Mar 29, 3 PM $ 0.0387
+7.09%
$ 386,591 $ 9,841
Mar 29, 2 PM $ 0.036
-2.29%
$ 360,356 $ 14,736
Mar 29, 1 PM $ 0.0369
+3.72%
$ 368,797 $ 7,592
Mar 29, 12 PM $ 0.0356
-4.38%
$ 355,577 $ 15,581
Mar 29, 11 AM $ 0.0372
+1.43%
$ 371,862 $ 5,133
Mar 29, 10 AM $ 0.0366
+2.34%
$ 366,488 $ 5,140
Mar 29, 9 AM $ 0.0358
-6.34%
$ 358,119 $ 17,389
Mar 29, 8 AM $ 0.0382
+0.00%
$ 382,362 $ 9,443
Mar 29, 7 AM $ 0.0382
-2.27%
$ 382,360 $ 9,168
Mar 29, 6 AM $ 0.0391
+0.82%
$ 391,253 $ 8,986
Mar 29, 5 AM $ 0.0388
+0.28%
$ 388,059 $ 9,198
Mar 29, 4 AM $ 0.0387
+0.37%
$ 386,971 $ 10,104
Mar 29, 3 AM $ 0.0386
+0.08%
$ 385,557 $ 11,225
Mar 29, 2 AM $ 0.0385
-1.79%
$ 385,242 $ 11,366
Mar 29, 1 AM $ 0.0392
-2.34%
$ 392,272 $ 11,486
Mar 29, 12 AM $ 0.0402
-5.89%
$ 401,678 $ 10,830
Mar 28, 11 PM $ 0.0427
+8.05%
$ 426,836 $ 10,734
Mar 28, 10 PM $ 0.04
-3.69%
$ 400,217 $ 591,643
Mar 28, 9 PM $ 0.0416
-1.70%
$ 415,535 $ 598,919
Mar 28, 8 PM $ 0.0423
+4.90%
$ 422,713 $ 592,944
Mar 28, 7 PM $ 0.0403
-4.27%
$ 402,982 $ 600,526
Mar 28, 6 PM $ 0.0421
-0.13%
$ 420,953 $ 593,102
Mar 28, 5 PM $ 0.0422
+1.87%
$ 421,518 $ 599,376
Mar 28, 4 PM $ 0.0414
+1.01%
$ 413,680 $ 593,136
Mar 28, 3 PM $ 0.041
-1.24%
$ 409,561 $ 588,674
Mar 28, 2 PM $ 0.0415
+0.16%
$ 414,724 $ 599,387
Mar 28, 1 PM $ 0.0414
-2.41%
$ 414,047 $ 588,823
Mar 28, 12 PM $ 0.0424
-1.31%
$ 424,253 $ 588,370
Mar 28, 11 AM $ 0.043
+3.44%
$ 429,885 $ 591,850
Mar 28, 10 AM $ 0.0416
+3.54%
$ 415,594 $ 594,369
Mar 28, 9 AM $ 0.0401
-0.30%
$ 401,403 $ 593,876
Mar 28, 8 AM $ 0.0403
-2.23%
$ 403,247 $ 594,784
Mar 28, 7 AM $ 0.0412
-0.05%
$ 412,439 $ 595,148
Mar 28, 6 AM $ 0.0413
-3.52%
$ 412,626 $ 595,368
Mar 28, 5 AM $ 0.0428
+4.66%
$ 427,689 $ 36,505
Mar 28, 4 AM $ 0.0409
-4.24%
$ 408,657 $ 38,170
Mar 28, 3 AM $ 0.0427
+1.74%
$ 426,730 $ 25,402
Mar 28, 2 AM $ 0.0419
+2.27%
$ 419,443 $ 40,237
Mar 28, 1 AM $ 0.041
-2.26%
$ 410,151 $ 40,199
Mar 28, 12 AM $ 0.042
-4.60%
$ 419,636 $ 23,930
Mar 27, 11 PM $ 0.044
+1.80%
$ 439,888 $ 23,953
Mar 27, 10 PM $ 0.0432
-0.93%
$ 432,101 $ 23,942
Mar 27, 9 PM $ 0.0436
-0.61%
$ 436,173 $ 25,606
Mar 27, 8 PM $ 0.0439
-1.65%
$ 438,839 $ 41,672
Mar 27, 7 PM $ 0.0446
+0.26%
$ 446,215 $ 25,488
Mar 27, 6 PM $ 0.0445
-2.17%
$ 445,074 $ 41,542