BarnBridge Historical Data

BOND Page 20
Download
Date Close Price change Market cap Trading volume
May 19, 8 AM $ 0.0334
+7.70%
$ 333,634 $ 8,092
May 19, 7 AM $ 0.0315
+3.22%
$ 315,101 $ 12,288
May 19, 6 AM $ 0.0302
-0.53%
$ 301,739 $ 21,464
May 19, 5 AM $ 0.0303
+0.19%
$ 302,793 $ 21,343
May 19, 4 AM $ 0.0302
+0.10%
$ 301,998 $ 11,284
May 19, 3 AM $ 0.0302
-4.24%
$ 301,698 $ 24,364
May 19, 2 AM $ 0.0315
+2.34%
$ 315,058 $ 6,044
May 19, 1 AM $ 0.0308
+2.38%
$ 307,866 $ 10,510
May 19, 12 AM $ 0.0301
-1.34%
$ 300,711 $ 10,512
May 18, 11 PM $ 0.0305
+0.19%
$ 304,512 $ 9,817
May 18, 10 PM $ 0.0308
-4.34%
$ 307,953 $ 22,223
May 18, 9 PM $ 0.0315
+1.96%
$ 314,923 $ 22,338
May 18, 8 PM $ 0.0309
-1.95%
$ 308,875 $ 22,011
May 18, 7 PM $ 0.0316
+2.46%
$ 315,559 $ 21,990
May 18, 6 PM $ 0.0311
+0.40%
$ 310,603 $ 21,839
May 18, 5 PM $ 0.0309
-12.30%
$ 309,354 $ 12,652
May 18, 4 PM $ 0.0353
-0.01%
$ 352,742 $ 1,117
May 18, 3 PM $ 0.0353
+1.06%
$ 352,782 $ 1,160
May 18, 2 PM $ 0.0349
+5.61%
$ 349,093 $ 5,891
May 18, 1 PM $ 0.0346
-8.67%
$ 345,705 $ 12,821
May 18, 12 PM $ 0.0358
+0.15%
$ 358,114 $ 890
May 18, 11 AM $ 0.0358
-0.80%
$ 357,570 $ 750
May 18, 10 AM $ 0.036
-3.63%
$ 360,444 $ 2,081
May 18, 9 AM $ 0.0379
+0.95%
$ 378,569 $ 2,998
May 18, 8 AM $ 0.0375
-4.97%
$ 375,007 $ 3,711
May 18, 7 AM $ 0.0395
+1.12%
$ 394,626 $ 3,718
May 18, 6 AM $ 0.039
+3.05%
$ 390,248 $ 3,716
May 18, 5 AM $ 0.0379
-0.15%
$ 378,705 $ 5,644
May 18, 4 AM $ 0.0379
-0.07%
$ 379,282 $ 6,306
May 18, 3 AM $ 0.038
-1.54%
$ 379,566 $ 6,698
May 18, 2 AM $ 0.0386
-0.19%
$ 385,507 $ 8,118
May 18, 1 AM $ 0.0386
-2.00%
$ 386,251 $ 8,119
May 18, 12 AM $ 0.0394
+5.43%
$ 394,132 $ 8,125
May 17, 11 PM $ 0.0374
-5.36%
$ 374,085 $ 8,155
May 17, 10 PM $ 0.0395
+0.07%
$ 395,284 $ 7,945
May 17, 9 PM $ 0.0395
-1.25%
$ 394,996 $ 8,711
May 17, 8 PM $ 0.04
-1.37%
$ 399,991 $ 8,993
May 17, 7 PM $ 0.0406
+7.68%
$ 405,562 $ 9,041
May 17, 6 PM $ 0.0399
+0.01%
$ 399,176 $ 8,927
May 17, 5 PM $ 0.0399
+4.77%
$ 399,109 $ 10,170
May 17, 4 PM $ 0.0381
+0.08%
$ 380,925 $ 10,959
May 17, 3 PM $ 0.0381
-0.30%
$ 380,618 $ 8,406
May 17, 2 PM $ 0.0382
-2.00%
$ 381,754 $ 8,533
May 17, 1 PM $ 0.039
+1.11%
$ 389,520 $ 8,966
May 17, 12 PM $ 0.0384
+2.97%
$ 383,621 $ 13,010
May 17, 11 AM $ 0.0373
-0.04%
$ 372,543 $ 13,494
May 17, 10 AM $ 0.0372
-2.12%
$ 372,252 $ 14,758
May 17, 9 AM $ 0.038
+1.94%
$ 380,145 $ 15,408
May 17, 8 AM $ 0.0373
-1.21%
$ 372,908 $ 15,121
May 17, 7 AM $ 0.0377
-1.32%
$ 377,479 $ 15,174