BarnBridge Historical Data

BOND Page 21
Download
Date Close Price change Market cap Trading volume
May 17, 8 AM $ 0.0373
-1.21%
$ 372,908 $ 15,121
May 17, 7 AM $ 0.0377
-1.32%
$ 377,479 $ 15,174
May 17, 6 AM $ 0.0383
-6.21%
$ 382,527 $ 14,842
May 17, 5 AM $ 0.0408
-1.68%
$ 407,788 $ 15,031
May 17, 4 AM $ 0.0415
+3.81%
$ 414,764 $ 19,302
May 17, 3 AM $ 0.0399
+4.47%
$ 399,009 $ 18,543
May 17, 2 AM $ 0.0382
-2.22%
$ 381,924 $ 18,415
May 17, 1 AM $ 0.0393
-5.23%
$ 393,115 $ 20,771
May 17, 12 AM $ 0.0413
-0.75%
$ 412,558 $ 22,578
May 16, 11 PM $ 0.0416
+4.79%
$ 415,681 $ 23,798
May 16, 10 PM $ 0.0397
-2.63%
$ 396,682 $ 7,039
May 16, 9 PM $ 0.0407
+0.74%
$ 407,402 $ 33,618
May 16, 8 PM $ 0.0404
-0.89%
$ 404,442 $ 39,605
May 16, 7 PM $ 0.0408
+4.10%
$ 407,958 $ 65,224
May 16, 6 PM $ 0.0392
-0.26%
$ 391,904 $ 76,416
May 16, 5 PM $ 0.0393
+0.19%
$ 392,910 $ 75,595
May 16, 4 PM $ 0.0392
+0.41%
$ 391,513 $ 75,587
May 16, 3 PM $ 0.039
-3.78%
$ 389,921 $ 75,813
May 16, 2 PM $ 0.0405
-1.11%
$ 405,235 $ 77,991
May 16, 1 PM $ 0.041
-0.43%
$ 409,545 $ 74,659
May 16, 12 PM $ 0.0407
-0.90%
$ 406,626 $ 25,841
May 16, 11 AM $ 0.041
-3.56%
$ 410,319 $ 72,553
May 16, 10 AM $ 0.0433
+2.04%
$ 432,559 $ 75,343
May 16, 9 AM $ 0.0424
+0.82%
$ 423,911 $ 74,464
May 16, 8 AM $ 0.042
-1.80%
$ 420,481 $ 73,785
May 16, 7 AM $ 0.0424
-2.49%
$ 423,785 $ 74,683
May 16, 6 AM $ 0.0435
-0.77%
$ 434,587 $ 75,220
May 16, 5 AM $ 0.0437
+8.94%
$ 437,276 $ 72,653
May 16, 4 AM $ 0.0401
+0.29%
$ 401,385 $ 67,013
May 16, 3 AM $ 0.0401
-0.08%
$ 401,194 $ 66,725
May 16, 2 AM $ 0.0402
-5.38%
$ 401,501 $ 66,425
May 16, 1 AM $ 0.0426
-2.11%
$ 426,223 $ 65,290
May 16, 12 AM $ 0.0435
-7.37%
$ 434,516 $ 61,857
May 15, 11 PM $ 0.0469
-2.59%
$ 469,074 $ 62,736
May 15, 10 PM $ 0.0482
-0.62%
$ 481,554 $ 62,872
May 15, 9 PM $ 0.0484
+9.04%
$ 484,357 $ 58,501
May 15, 8 PM $ 0.0444
+1.44%
$ 444,186 $ 2,655
May 15, 7 PM $ 0.0438
+5.39%
$ 437,894 $ 1,338
May 15, 6 PM $ 0.0416
+2.12%
$ 415,515 $ 2,166
May 15, 5 PM $ 0.0407
+13.30%
$ 406,879 $ 2,149
May 15, 4 PM $ 0.0359
-10.92%
$ 359,122 $ 865
May 15, 3 PM $ 0.0403
+4.90%
$ 402,973 $ 1,066
May 15, 2 PM $ 0.0374
+2.56%
$ 373,847 $ 650
May 15, 1 PM $ 0.0369
+1.83%
$ 369,177 $ 396
May 15, 12 PM $ 0.0368
-0.05%
$ 367,665 $ 372
May 15, 11 AM $ 0.0368
-1.14%
$ 367,850 $ 319
May 15, 10 AM $ 0.0372
+1.92%
$ 372,106 $ 316
May 15, 9 AM $ 0.0365
-2.61%
$ 365,096 $ 429
May 15, 8 AM $ 0.0375
-0.01%
$ 374,888 $ 430
May 15, 7 AM $ 0.0375
+2.62%
$ 374,917 $ 430