BarnBridge Historical Data

BOND Page 3
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 0.103
+4.33%
$ 1.03 million $ 115,104
Jan 16, 2026 $ 0.0985
-2.19%
$ 984,700 $ 82,180
Jan 15, 2026 $ 0.101
-2.10%
$ 1.01 million $ 99,272
Jan 14, 2026 $ 0.103
-6.27%
$ 1.03 million $ 156,851
Jan 13, 2026 $ 0.105
+2.63%
$ 1.05 million $ 2,526
Jan 12, 2026 $ 0.103
-0.89%
$ 1.03 million $ 109,290
Jan 11, 2026 $ 0.104
-3.86%
$ 1.04 million $ 116,680
Jan 10, 2026 $ 0.108
+0.08%
$ 1.08 million $ 108,781
Jan 9, 2026 $ 0.108
-3.63%
$ 1.08 million $ 158,540
Jan 8, 2026 $ 0.112
-2.45%
$ 1.12 million $ 125,517
Jan 7, 2026 $ 0.115
+0.66%
$ 1.15 million $ 118,619
Jan 6, 2026 $ 0.114
+0.85%
$ 1.14 million $ 165,232
Jan 5, 2026 $ 0.113
-5.03%
$ 1.13 million $ 139,988
Jan 4, 2026 $ 0.119
-7.45%
$ 1.19 million $ 209,795
Jan 3, 2026 $ 0.129
-16.84%
$ 1.29 million $ 838,137
Jan 2, 2026 $ 0.155
+82.33%
$ 1.55 million $ 941,960
Jan 1, 2026 $ 0.0848
-2.16%
$ 848,338 $ 311,944
Dec 31, 2025 $ 0.0857
-13.94%
$ 867,468 $ 372,083
Dec 30, 2025 $ 0.101
-27.81%
$ 995,653 $ 862,344
Dec 29, 2025 $ 0.147
+76.38%
$ 1.39 million $ 1.79 million
Dec 28, 2025 $ 0.0838
+8.82%
$ 836,237 $ 108,511
Dec 27, 2025 $ 0.077
-1.94%
$ 770,040 $ 88,558
Dec 26, 2025 $ 0.0784
-0.04%
$ 783,790 $ 85,226
Dec 25, 2025 $ 0.0782
+4.28%
$ 783,637 $ 88,433
Dec 24, 2025 $ 0.0751
-6.82%
$ 750,427 $ 81,313
Dec 23, 2025 $ 0.0809
+2.08%
$ 805,537 $ 87,206
Dec 22, 2025 $ 0.0798
-4.33%
$ 792,480 $ 87,041
Dec 21, 2025 $ 0.0835
+0.91%
$ 834,722 $ 76,280
Dec 20, 2025 $ 0.0829
-2.96%
$ 827,211 $ 86,104
Dec 19, 2025 $ 0.0855
+0.00%
$ 854,703 $ 77,285
Dec 18, 2025 $ 0.0854
-2.75%
$ 854,619 $ 82,404
Dec 17, 2025 $ 0.0878
+2.51%
$ 878,191 $ 70,622
Dec 16, 2025 $ 0.0855
-3.71%
$ 856,280 $ 70,729
Dec 15, 2025 $ 0.0882
+0.35%
$ 887,496 $ 68,420
Dec 14, 2025 $ 0.0879
-1.09%
$ 879,177 $ 66,214
Dec 13, 2025 $ 0.089
-1.66%
$ 888,729 $ 62,488
Dec 12, 2025 $ 0.0905
+0.82%
$ 905,065 $ 63,635
Dec 11, 2025 $ 0.0898
-0.39%
$ 897,928 $ 64,445
Dec 10, 2025 $ 0.0902
+1.76%
$ 901,771 $ 59,899
Dec 9, 2025 $ 0.0887
-1.49%
$ 887,424 $ 60,385
Dec 8, 2025 $ 0.0901
+2.18%
$ 900,852 $ 55,751
Dec 7, 2025 $ 0.088
-1.66%
$ 881,172 $ 59,461
Dec 6, 2025 $ 0.0896
+1.61%
$ 896,470 $ 55,676
Dec 5, 2025 $ 0.0881
+0.65%
$ 881,661 $ 62,986
Dec 4, 2025 $ 0.0876
+0.28%
$ 875,784 $ 57,360
Dec 3, 2025 $ 0.0872
-3.64%
$ 872,434 $ 58,187
Dec 2, 2025 $ 0.0905
-0.71%
$ 905,264 $ 62,785
Dec 1, 2025 $ 0.0911
-6.49%
$ 911,063 $ 68,724
Nov 30, 2025 $ 0.0974
-2.04%
$ 974,539 $ 60,102
Nov 29, 2025 $ 0.0998
+1.50%
$ 993,868 $ 55,088