BarnBridge Historical Data

BOND Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.262
+3.02%
$ 2.57 million $ 2.95 million
Apr 28 $ 0.254
-1.24%
$ 2.54 million $ 3.4 million
Apr 21 $ 0.257
+7.81%
$ 2.57 million $ 3.8 million
Apr 14 $ 0.233
-3.03%
$ 2.39 million $ 3.23 million
Apr 7 $ 0.252
+8.35%
$ 2.4 million $ 2.94 million
Mar 31 $ 0.259
-4.33%
$ 2.33 million $ 3.42 million
Mar 24 $ 0.256
+2.74%
$ 2.71 million $ 3.78 million
Mar 17 $ 0.244
-1.07%
$ 2.5 million $ 4.66 million
Mar 10 $ 0.258
-3.56%
$ 2.46 million $ 15.24 million
Mar 3 $ 0.312
-14.57%
$ 2.68 million $ 16.81 million
Feb 24 $ 0.365
+26.88%
$ 3.65 million $ 28.12 million
Feb 17 $ 0.277
-14.03%
$ 2.88 million $ 13.44 million
Feb 10 $ 0.32
-2.11%
$ 3.22 million $ 13.92 million
Feb 3 $ 0.34
+5.71%
$ 3.27 million $ 16.98 million
Jan 27 $ 0.322
-19.78%
$ 3.22 million $ 20.2 million
Jan 20 $ 0.412
+1.77%
$ 4.01 million $ 15.51 million
Jan 13 $ 0.46
-15.93%
$ 4.05 million $ 16.98 million
Jan 6 $ 0.539
+3.96%
$ 5.47 million $ 19.17 million
Dec 30 $ 0.526
-14.70%
$ 5.18 million $ 18.04 million
Dec 23 $ 0.616
+60.40%
$ 6.17 million $ 40.55 million
Dec 16 $ 0.375
-65.79%
$ 3.84 million $ 32.33 million
Dec 9 $ 1.08
-29.52%
$ 10.96 million $ 57.12 million
Dec 2 $ 1.52
-10.58%
$ 15.27 million $ 26.5 million
Nov 25 $ 1.7
-2.32%
$ 16.96 million $ 17.82 million
Nov 18 $ 1.72
+10.12%
$ 17.36 million $ 4.55 million
Nov 11 $ 1.67
+3.78%
$ 15.62 million $ 4.3 million
Nov 4 $ 1.58
+19.63%
$ 16.07 million $ 4.25 million
Oct 28 $ 1.32
-10.73%
$ 13.19 million $ 6.13 million
Oct 21 $ 1.48
-7.79%
$ 14.78 million $ 136.68 million
Oct 14 $ 1.6
+4.89%
$ 16.05 million $ 12.81 million
Oct 7 $ 1.55
+0.49%
$ 15.3 million $ 4.47 million
Sep 30 $ 1.61
-1.76%
$ 15.45 million $ 4.59 million
Sep 23 $ 1.7
+5.58%
$ 16.36 million $ 8.59 million
Sep 16 $ 1.76
-5.74%
$ 16.14 million $ 41.47 million
Sep 9 $ 1.89
-1.60%
$ 18.69 million $ 4.76 million
Sep 2 $ 1.94
-7.28%
$ 19.24 million $ 25.43 million
Aug 26 $ 2.09
+5.79%
$ 20.94 million $ 6.25 million
Aug 19 $ 1.95
-7.33%
$ 19.79 million $ 10.32 million
Aug 12 $ 2.09
+7.33%
$ 21.02 million $ 9.76 million
Aug 5 $ 1.99
-0.36%
$ 19.48 million $ 35.76 million
Jul 29 $ 2
+5.40%
$ 19.99 million $ 19.77 million
Jul 22 $ 1.95
+9.24%
$ 18.97 million $ 48.24 million
Jul 15 $ 1.51
-22.73%
$ 17.91 million $ 88.09 million
Jul 8 $ 1.91
-5.94%
$ 19.5 million $ 198.13 million
Jul 1 $ 2.29
-4.06%
$ 20.32 million $ 48.82 million
Jun 24 $ 2.16
+8.43%
$ 23.84 million $ 58.93 million
Jun 17 $ 2.04
-26.23%
$ 19.88 million $ 40.81 million
Jun 10 $ 2.74
-6.58%
$ 27.68 million $ 13.63 million
Jun 3 $ 2.9
-11.21%
$ 29.35 million $ 21.17 million
May 27 $ 3.27
+3.56%
$ 32.7 million $ 33.01 million