BarnBridge Historical Data

BOND Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0971
-11.11%
$ 982,695 $ 76,468
Nov 27, 2025 $ 0.109
+6.33%
$ 1.09 million $ 81,171
Nov 26, 2025 $ 0.103
-2.08%
$ 1.03 million $ 56,296
Nov 25, 2025 $ 0.105
+4.73%
$ 1.05 million $ 53,275
Nov 24, 2025 $ 0.1
+4.64%
$ 1 million $ 48,681
Nov 23, 2025 $ 0.0978
+2.12%
$ 960,133 $ 57,781
Nov 22, 2025 $ 0.0959
-3.01%
$ 957,290 $ 52,603
Nov 21, 2025 $ 0.0989
-6.74%
$ 988,441 $ 72,437
Nov 20, 2025 $ 0.105
+4.55%
$ 1.06 million $ 55,557
Nov 19, 2025 $ 0.1
-4.42%
$ 1 million $ 59,938
Nov 18, 2025 $ 0.105
-0.25%
$ 1.05 million $ 60,877
Nov 17, 2025 $ 0.106
+1.23%
$ 1.06 million $ 63,416
Nov 16, 2025 $ 0.104
-4.46%
$ 1.04 million $ 61,122
Nov 15, 2025 $ 0.107
-1.44%
$ 1.09 million $ 54,733
Nov 14, 2025 $ 0.109
+1.40%
$ 1.09 million $ 55,529
Nov 13, 2025 $ 0.107
-0.71%
$ 1.07 million $ 58,672
Nov 12, 2025 $ 0.108
-4.00%
$ 1.08 million $ 56,449
Nov 11, 2025 $ 0.112
-3.74%
$ 1.12 million $ 74,122
Nov 10, 2025 $ 0.117
-4.39%
$ 1.17 million $ 70,007
Nov 9, 2025 $ 0.122
+2.14%
$ 1.22 million $ 70,943
Nov 8, 2025 $ 0.119
+0.86%
$ 1.19 million $ 63,273
Nov 7, 2025 $ 0.118
+7.58%
$ 1.18 million $ 80,091
Nov 6, 2025 $ 0.11
-5.71%
$ 1.1 million $ 68,496
Nov 5, 2025 $ 0.117
-0.02%
$ 1.17 million $ 57,723
Nov 4, 2025 $ 0.117
-2.15%
$ 1.17 million $ 56,451
Nov 3, 2025 $ 0.119
-1.96%
$ 1.19 million $ 61,845
Nov 2, 2025 $ 0.122
+0.17%
$ 1.22 million $ 83,914
Nov 1, 2025 $ 0.122
+0.66%
$ 1.22 million $ 86,177
Oct 31, 2025 $ 0.121
-2.96%
$ 1.21 million $ 86,982
Oct 30, 2025 $ 0.122
-10.25%
$ 1.24 million $ 111,859
Oct 29, 2025 $ 0.136
-0.56%
$ 1.36 million $ 73,820
Oct 28, 2025 $ 0.137
-0.16%
$ 1.37 million $ 81,208
Oct 27, 2025 $ 0.137
+4.50%
$ 1.37 million $ 28,955
Oct 26, 2025 $ 0.131
-1.19%
$ 1.32 million $ 23,312
Oct 25, 2025 $ 0.133
+1.12%
$ 1.33 million $ 6,529
Oct 24, 2025 $ 0.134
+3.49%
$ 1.31 million $ 69,860
Oct 23, 2025 $ 0.13
-0.01%
$ 1.29 million $ 67,437
Oct 22, 2025 $ 0.13
-2.90%
$ 1.3 million $ 69,499
Oct 21, 2025 $ 0.135
-2.62%
$ 1.33 million $ 61,726
Oct 20, 2025 $ 0.139
-1.91%
$ 1.38 million $ 73,185
Oct 19, 2025 $ 0.141
+3.44%
$ 1.42 million $ 73,102
Oct 18, 2025 $ 0.136
+0.97%
$ 1.36 million $ 65,088
Oct 17, 2025 $ 0.133
-2.82%
$ 1.35 million $ 59,850
Oct 16, 2025 $ 0.137
-3.52%
$ 1.37 million $ 58,197
Oct 15, 2025 $ 0.142
-3.76%
$ 1.42 million $ 63,759
Oct 14, 2025 $ 0.148
-2.53%
$ 1.48 million $ 57,577
Oct 13, 2025 $ 0.152
+6.53%
$ 1.52 million $ 57,156
Oct 12, 2025 $ 0.142
+3.82%
$ 1.42 million $ 69,239
Oct 11, 2025 $ 0.137
+11.05%
$ 1.37 million $ 77,387
Oct 10, 2025 $ 0.123
-21.16%
$ 1.23 million $ 62,468