BarnBridge Historical Data

BOND Page 48
Download
Date Close Price change Market cap Trading volume
Apr 17, 7 PM $ 0.0389
+1.06%
$ 388,585 $ 11,230
Apr 17, 6 PM $ 0.0386
+0.24%
$ 385,652 $ 11,092
Apr 17, 5 PM $ 0.0385
-0.38%
$ 384,726 $ 11,824
Apr 17, 4 PM $ 0.0386
+3.56%
$ 386,188 $ 11,835
Apr 17, 3 PM $ 0.0373
-8.04%
$ 372,927 $ 11,462
Apr 17, 2 PM $ 0.0406
-3.62%
$ 405,538 $ 6,989
Apr 17, 1 PM $ 0.0421
+8.99%
$ 421,374 $ 7,185
Apr 17, 12 PM $ 0.0386
-0.26%
$ 386,071 $ 506
Apr 17, 11 AM $ 0.0387
+1.61%
$ 387,059 $ 495
Apr 17, 10 AM $ 0.0381
-9.10%
$ 380,980 $ 2,666
Apr 17, 9 AM $ 0.0419
+6.73%
$ 419,111 $ 8,905
Apr 17, 8 AM $ 0.0393
+6.27%
$ 392,726 $ 2,893
Apr 17, 7 AM $ 0.037
-7.29%
$ 369,550 $ 2,870
Apr 17, 6 AM $ 0.0399
-0.38%
$ 399,252 $ 9,292
Apr 17, 5 AM $ 0.0401
+3.24%
$ 400,788 $ 9,324
Apr 17, 4 AM $ 0.0388
-0.44%
$ 388,221 $ 5,586
Apr 17, 3 AM $ 0.039
+0.13%
$ 389,925 $ 6,149
Apr 17, 2 AM $ 0.039
+1.23%
$ 389,547 $ 1,366
Apr 17, 1 AM $ 0.0385
-0.48%
$ 384,811 $ 6,526
Apr 17, 12 AM $ 0.0388
+0.75%
$ 387,505 $ 6,530
Apr 16, 11 PM $ 0.0385
+2.74%
$ 384,638 $ 6,508
Apr 16, 10 PM $ 0.0375
-0.35%
$ 375,342 $ 6,234
Apr 16, 9 PM $ 0.0377
+0.30%
$ 376,654 $ 5,870
Apr 16, 8 PM $ 0.0376
+2.11%
$ 375,503 $ 6,851
Apr 16, 7 PM $ 0.0368
+1.29%
$ 367,787 $ 8,325
Apr 16, 6 PM $ 0.0363
-4.76%
$ 363,111 $ 8,384
Apr 16, 5 PM $ 0.0381
+0.38%
$ 381,249 $ 8,562
Apr 16, 4 PM $ 0.038
+1.63%
$ 379,818 $ 16,802
Apr 16, 3 PM $ 0.0374
+0.10%
$ 373,718 $ 17,427
Apr 16, 2 PM $ 0.0373
+0.07%
$ 373,334 $ 31,215
Apr 16, 1 PM $ 0.0358
-2.35%
$ 357,982 $ 10,899
Apr 16, 12 PM $ 0.0367
-0.09%
$ 366,606 $ 33,995
Apr 16, 11 AM $ 0.0367
-4.58%
$ 366,936 $ 36,312
Apr 16, 10 AM $ 0.0385
-0.69%
$ 384,545 $ 42,973
Apr 16, 9 AM $ 0.0387
+0.88%
$ 387,198 $ 44,208
Apr 16, 8 AM $ 0.0384
+3.64%
$ 383,819 $ 45,453
Apr 16, 7 AM $ 0.037
-0.88%
$ 370,349 $ 47,419
Apr 16, 6 AM $ 0.0377
-1.62%
$ 377,190 $ 49,479
Apr 16, 5 AM $ 0.0383
+3.91%
$ 383,420 $ 36,888
Apr 16, 4 AM $ 0.0369
-11.20%
$ 368,976 $ 36,914
Apr 16, 3 AM $ 0.042
+0.09%
$ 419,678 $ 7,607
Apr 16, 2 AM $ 0.0419
+0.27%
$ 419,304 $ 33,329
Apr 16, 1 AM $ 0.0418
+2.05%
$ 418,047 $ 33,420
Apr 16, 12 AM $ 0.041
+3.30%
$ 409,656 $ 76,723
Apr 15, 11 PM $ 0.0397
-1.85%
$ 396,559 $ 75,206
Apr 15, 10 PM $ 0.0391
-3.57%
$ 390,730 $ 76,433
Apr 15, 9 PM $ 0.0405
+5.02%
$ 405,178 $ 76,554
Apr 15, 8 PM $ 0.04
+9.40%
$ 400,008 $ 69,293
Apr 15, 7 PM $ 0.0369
-7.24%
$ 369,459 $ 64,740
Apr 15, 6 PM $ 0.0449
+0.33%
$ 449,059 $ 4,427