BarnBridge Historical Data

BOND Page 4
Download
Date Close Price change Market cap Trading volume
Jul 18, 2 PM $ 0.0556
+11.11%
$ 555,530 $ 94
Jul 18, 1 PM $ 0.05
-11.84%
$ 500,000 $ 71
Jul 18, 12 PM $ 0.0567
-0.07%
$ 567,174 $ 101
Jul 18, 11 AM $ 0.0568
+13.44%
$ 567,579 $ 101
Jul 18, 10 AM $ 0.05
-1.00%
$ 500,347 $ 643
Jul 18, 9 AM $ 0.0505
-9.04%
$ 505,379 $ 651
Jul 18, 8 AM $ 0.0556
+9.17%
$ 555,636 $ 661
Jul 18, 7 AM $ 0.0509
+1.79%
$ 508,958 $ 660
Jul 18, 6 AM $ 0.05
-16.10%
$ 500,000 $ 1,187
Jul 18, 5 AM $ 0.0596
+4.71%
$ 595,981 $ 1,388
Jul 18, 4 AM $ 0.0569
+10.36%
$ 569,198 $ 1,461
Jul 18, 3 AM $ 0.0516
+0.00%
$ 515,759 $ 1,497
Jul 18, 2 AM $ 0.0516
+0.27%
$ 515,755 $ 1,497
Jul 18, 1 AM $ 0.0514
+0.67%
$ 514,377 $ 1,495
Jul 18, 12 AM $ 0.0511
-26.37%
$ 510,964 $ 1,491
Jul 17, 11 PM $ 0.0694
+36.92%
$ 693,994 $ 633
Jul 17, 10 PM $ 0.0507
-0.84%
$ 506,851 $ 1,463
Jul 17, 9 PM $ 0.0511
-10.51%
$ 511,167 $ 1,469
Jul 17, 8 PM $ 0.0571
-10.17%
$ 571,228 $ 1,465
Jul 17, 7 PM $ 0.0636
-18.84%
$ 635,912 $ 32,447
Jul 17, 6 PM $ 0.078
-5.44%
$ 780,257 $ 29,522
Jul 17, 5 PM $ 0.0825
-5.29%
$ 825,210 $ 1.32 million
Jul 17, 4 PM $ 0.0871
-6.21%
$ 871,328 $ 1.32 million
Jul 17, 3 PM $ 0.0929
+0.03%
$ 928,982 $ 32,274
Jul 17, 2 PM $ 0.0929
+0.62%
$ 928,695 $ 1.31 million
Jul 17, 1 PM $ 0.0923
+3.77%
$ 922,967 $ 1.31 million
Jul 17, 12 PM $ 0.0889
+70.36%
$ 889,466 $ 29,505
Jul 17, 11 AM $ 0.0522
-41.68%
$ 522,098 $ 960
Jul 17, 10 AM $ 0.0895
+70.77%
$ 895,229 $ 1.32 million
Jul 17, 9 AM $ 0.086
-0.48%
$ 860,128 $ 23,575
Jul 17, 8 AM $ 0.0864
+6.04%
$ 864,270 $ 23,284
Jul 17, 7 AM $ 0.081
+10.57%
$ 810,323 $ 22,217
Jul 17, 6 AM $ 0.0733
+23.57%
$ 732,863 $ 639
Jul 17, 5 AM $ 0.0593
+36.85%
$ 593,093 $ 13,443
Jul 17, 4 AM $ 0.0433
+4.15%
$ 433,396 $ 138
Jul 17, 3 AM $ 0.0416
+0.50%
$ 416,140 $ 134
Jul 17, 2 AM $ 0.0414
-0.22%
$ 414,085 $ 134
Jul 17, 1 AM $ 0.0415
-1.16%
$ 415,008 $ 19,792
Jul 17, 12 AM $ 0.042
-8.15%
$ 419,889 $ 19,812
Jul 16, 11 PM $ 0.0457
+0.33%
$ 457,137 $ 19,717
Jul 16, 10 PM $ 0.0456
+7.41%
$ 455,630 $ 19,718
Jul 16, 9 PM $ 0.0424
-8.43%
$ 424,193 $ 161
Jul 16, 8 PM $ 0.0421
-8.00%
$ 421,007 $ 20,155
Jul 16, 7 PM $ 0.0458
+0.48%
$ 457,630 $ 20,056
Jul 16, 6 PM $ 0.0455
-0.32%
$ 455,424 $ 20,057
Jul 16, 5 PM $ 0.0457
-18.50%
$ 456,883 $ 20,037
Jul 16, 4 PM $ 0.0515
+41.84%
$ 515,321 $ 18,447
Jul 16, 3 PM $ 0.0363
-2.23%
$ 363,341 $ 15,403
Jul 16, 2 PM $ 0.0372
-2.07%
$ 371,632 $ 16,960
Jul 16, 1 PM $ 0.0379
-1.88%
$ 379,475 $ 17,855