BarnBridge Historical Data

BOND Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 PM $ 0.039
+1.08%
$ 389,614 $ 1,205
Apr 19, 8 PM $ 0.0383
+2.01%
$ 383,115 $ 1,162
Apr 19, 7 PM $ 0.0376
-0.01%
$ 375,575 $ 1,146
Apr 19, 6 PM $ 0.0378
+2.57%
$ 377,723 $ 1,146
Apr 19, 5 PM $ 0.037
+1.12%
$ 369,599 $ 724
Apr 19, 4 PM $ 0.0366
-0.98%
$ 365,509 $ 205
Apr 19, 3 PM $ 0.0369
+1.55%
$ 369,112 $ 578
Apr 19, 2 PM $ 0.0363
+2.13%
$ 363,470 $ 187
Apr 19, 1 PM $ 0.0356
+0.00%
$ 355,885 $ 190
Apr 19, 12 PM $ 0.0356
+0.00%
$ 355,885 $ 341
Apr 19, 11 AM $ 0.0356
+6.46%
$ 355,885 $ 877
Apr 19, 10 AM $ 0.0334
+0.00%
$ 334,299 $ 871
Apr 19, 9 AM $ 0.0334
-6.06%
$ 334,299 $ 873
Apr 19, 8 AM $ 0.0356
-0.89%
$ 355,882 $ 874
Apr 19, 7 AM $ 0.037
+1.51%
$ 370,165 $ 954
Apr 19, 6 AM $ 0.0365
-2.09%
$ 364,644 $ 409
Apr 19, 5 AM $ 0.0372
+2.14%
$ 372,437 $ 1,087
Apr 19, 4 AM $ 0.0365
+0.00%
$ 364,644 $ 665
Apr 19, 3 AM $ 0.0365
-2.69%
$ 364,644 $ 665
Apr 19, 2 AM $ 0.0375
-1.21%
$ 374,742 $ 1,041
Apr 19, 1 AM $ 0.0379
-2.59%
$ 379,317 $ 1,037
Apr 19, 12 AM $ 0.0389
-0.67%
$ 389,385 $ 991
Apr 18, 11 PM $ 0.0392
+0.14%
$ 392,012 $ 962
Apr 18, 10 PM $ 0.0391
+0.00%
$ 391,474 $ 937
Apr 18, 9 PM $ 0.0391
+0.00%
$ 391,001 $ 937
Apr 18, 8 PM $ 0.0387
+0.23%
$ 387,066 $ 937
Apr 18, 7 PM $ 0.0386
-0.40%
$ 386,216 $ 952
Apr 18, 6 PM $ 0.0388
-0.10%
$ 387,768 $ 1,855
Apr 18, 5 PM $ 0.0391
+0.98%
$ 390,682 $ 1,881
Apr 18, 4 PM $ 0.0387
+0.00%
$ 386,878 $ 2,233
Apr 18, 3 PM $ 0.0394
+0.89%
$ 393,817 $ 2,240
Apr 18, 2 PM $ 0.039
+1.44%
$ 390,298 $ 4,957
Apr 18, 1 PM $ 0.0387
-0.05%
$ 387,164 $ 4,208
Apr 18, 12 PM $ 0.0387
-2.46%
$ 387,318 $ 4,893
Apr 18, 11 AM $ 0.0397
+0.29%
$ 397,081 $ 4,879
Apr 18, 10 AM $ 0.0396
+0.83%
$ 395,951 $ 4,995
Apr 18, 9 AM $ 0.0393
+0.62%
$ 392,691 $ 4,928
Apr 18, 8 AM $ 0.039
-0.40%
$ 390,276 $ 4,930
Apr 18, 7 AM $ 0.0392
-1.56%
$ 391,923 $ 5,354
Apr 18, 6 AM $ 0.0398
+0.57%
$ 398,150 $ 4,730
Apr 18, 5 AM $ 0.0396
-0.01%
$ 395,878 $ 6,781
Apr 18, 4 AM $ 0.0398
+0.00%
$ 397,839 $ 8,733
Apr 18, 3 AM $ 0.0398
+0.00%
$ 397,825 $ 8,786
Apr 18, 2 AM $ 0.0398
+1.02%
$ 397,825 $ 8,786
Apr 18, 1 AM $ 0.0394
-0.23%
$ 393,816 $ 9,119
Apr 18, 12 AM $ 0.0395
-0.30%
$ 394,716 $ 9,154
Apr 17, 11 PM $ 0.0396
+0.53%
$ 395,901 $ 9,149
Apr 17, 10 PM $ 0.0394
-0.76%
$ 393,808 $ 11,246
Apr 17, 9 PM $ 0.0397
+0.65%
$ 396,838 $ 11,246
Apr 17, 8 PM $ 0.0394
+1.50%
$ 394,396 $ 11,006