BarnBridge Historical Data

BOND Page 20
Download
Date Close Price change Market cap Trading volume
Mar 19, 3 PM $ 0.053
-3.98%
$ 530,464 $ 60,010
Mar 19, 2 PM $ 0.0552
+0.83%
$ 552,443 $ 59,816
Mar 19, 1 PM $ 0.0548
-1.76%
$ 547,904 $ 60,817
Mar 19, 12 PM $ 0.0558
+7.64%
$ 557,740 $ 45,320
Mar 19, 11 AM $ 0.0518
+0.40%
$ 518,168 $ 61,714
Mar 19, 10 AM $ 0.0516
-7.44%
$ 516,121 $ 62,813
Mar 19, 9 AM $ 0.0558
+0.79%
$ 557,597 $ 83,513
Mar 19, 8 AM $ 0.0553
-8.00%
$ 553,251 $ 63,027
Mar 19, 7 AM $ 0.0599
+9.79%
$ 599,340 $ 66,452
Mar 19, 6 AM $ 0.0546
-0.18%
$ 545,917 $ 89,860
Mar 19, 5 AM $ 0.0547
-0.01%
$ 546,910 $ 93,243
Mar 19, 4 AM $ 0.0547
-0.52%
$ 546,947 $ 94,330
Mar 19, 3 AM $ 0.055
-0.85%
$ 549,809 $ 94,328
Mar 19, 2 AM $ 0.0555
+0.74%
$ 554,519 $ 91,195
Mar 19, 1 AM $ 0.055
-0.91%
$ 550,465 $ 94,933
Mar 19, 12 AM $ 0.0556
-2.54%
$ 555,501 $ 94,822
Mar 18, 11 PM $ 0.057
+0.72%
$ 569,960 $ 90,276
Mar 18, 10 PM $ 0.0566
-0.58%
$ 565,882 $ 89,554
Mar 18, 9 PM $ 0.0569
+0.41%
$ 569,160 $ 89,937
Mar 18, 8 PM $ 0.0567
-0.04%
$ 566,833 $ 93,649
Mar 18, 7 PM $ 0.0567
-0.42%
$ 567,077 $ 94,019
Mar 18, 6 PM $ 0.0569
-1.28%
$ 569,479 $ 94,377
Mar 18, 5 PM $ 0.0577
-1.84%
$ 576,837 $ 93,771
Mar 18, 4 PM $ 0.0588
+1.46%
$ 587,671 $ 93,134
Mar 18, 3 PM $ 0.0579
+2.03%
$ 579,239 $ 92,262
Mar 18, 2 PM $ 0.0568
-0.63%
$ 567,720 $ 90,497
Mar 18, 1 PM $ 0.0571
-2.07%
$ 571,337 $ 89,599
Mar 18, 12 PM $ 0.0584
-0.22%
$ 584,190 $ 84,913
Mar 18, 11 AM $ 0.0586
-1.16%
$ 585,670 $ 89,338
Mar 18, 10 AM $ 0.0597
+8.33%
$ 597,140 $ 82,953
Mar 18, 9 AM $ 0.0551
-0.56%
$ 551,216 $ 74,204
Mar 18, 8 AM $ 0.0554
-0.15%
$ 554,309 $ 74,476
Mar 18, 7 AM $ 0.0555
+2.36%
$ 555,395 $ 74,656
Mar 18, 6 AM $ 0.0542
+1.15%
$ 542,345 $ 76,950
Mar 18, 5 AM $ 0.0536
-1.51%
$ 536,343 $ 77,200
Mar 18, 4 AM $ 0.0544
-1.16%
$ 544,571 $ 76,628
Mar 18, 3 AM $ 0.0551
-1.29%
$ 550,776 $ 76,077
Mar 18, 2 AM $ 0.0558
-1.49%
$ 557,991 $ 76,747
Mar 18, 1 AM $ 0.0566
+0.95%
$ 566,433 $ 76,375
Mar 18, 12 AM $ 0.0561
-3.52%
$ 561,130 $ 77,085
Mar 17, 11 PM $ 0.0582
+3.04%
$ 581,618 $ 76,326
Mar 17, 10 PM $ 0.0564
+0.35%
$ 564,449 $ 77,083
Mar 17, 9 PM $ 0.0562
-2.12%
$ 562,470 $ 77,119
Mar 17, 8 PM $ 0.0575
+0.76%
$ 574,631 $ 77,156
Mar 17, 7 PM $ 0.0569
-0.27%
$ 569,202 $ 77,380
Mar 17, 6 PM $ 0.0571
+0.04%
$ 570,762 $ 77,162
Mar 17, 5 PM $ 0.0571
-1.67%
$ 570,529 $ 78,628
Mar 17, 4 PM $ 0.058
-0.50%
$ 580,227 $ 77,899
Mar 17, 3 PM $ 0.0583
+1.46%
$ 582,786 $ 78,459
Mar 17, 2 PM $ 0.0575
-1.16%
$ 574,732 $ 78,356