BarnBridge Historical Data

BOND Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 5 PM $ 0.0448
+0.00%
$ 447,906 $ 4,201
Apr 15, 4 PM $ 0.0448
+2.40%
$ 447,924 $ 4,165
Apr 15, 3 PM $ 0.0437
+6.64%
$ 437,421 $ 4,258
Apr 15, 2 PM $ 0.0404
-18.07%
$ 403,641 $ 43,130
Apr 15, 1 PM $ 0.0493
+18.39%
$ 492,686 $ 50,439
Apr 15, 12 PM $ 0.0425
+7.45%
$ 424,802 $ 21,368
Apr 15, 11 AM $ 0.0393
-4.53%
$ 393,145 $ 38,039
Apr 15, 10 AM $ 0.0412
-1.42%
$ 411,790 $ 37,459
Apr 15, 9 AM $ 0.0418
-2.74%
$ 417,541 $ 38,865
Apr 15, 8 AM $ 0.0429
-4.00%
$ 429,318 $ 34,174
Apr 15, 7 AM $ 0.0447
+4.87%
$ 447,220 $ 34,379
Apr 15, 6 AM $ 0.0426
-0.54%
$ 426,453 $ 25,960
Apr 15, 5 AM $ 0.0429
-6.01%
$ 428,890 $ 24,730
Apr 15, 4 AM $ 0.0459
+5.70%
$ 458,949 $ 22,926
Apr 15, 3 AM $ 0.0426
+15.72%
$ 426,169 $ 1,107
Apr 15, 2 AM $ 0.0346
+1.53%
$ 345,907 $ 349
Apr 15, 1 AM $ 0.0341
+3.33%
$ 340,698 $ 741
Apr 15, 12 AM $ 0.033
+0.00%
$ 329,714 $ 880
Apr 14, 11 PM $ 0.033
+0.00%
$ 329,720 $ 880
Apr 14, 10 PM $ 0.033
+0.00%
$ 329,720 $ 998
Apr 14, 9 PM $ 0.033
-1.84%
$ 329,720 $ 1,010
Apr 14, 8 PM $ 0.0336
-0.99%
$ 335,921 $ 1,236
Apr 14, 7 PM $ 0.0339
-0.07%
$ 339,284 $ 1,236
Apr 14, 6 PM $ 0.034
+1.35%
$ 339,538 $ 1,323
Apr 14, 5 PM $ 0.0335
-0.94%
$ 335,020 $ 1,306
Apr 14, 4 PM $ 0.0338
-0.89%
$ 338,209 $ 1,506
Apr 14, 3 PM $ 0.0341
-1.00%
$ 341,261 $ 1,401
Apr 14, 2 PM $ 0.0345
+4.56%
$ 344,661 $ 250
Apr 14, 1 PM $ 0.033
+0.03%
$ 329,617 $ 249
Apr 14, 12 PM $ 0.033
-0.41%
$ 329,684 $ 250
Apr 14, 11 AM $ 0.0331
-3.71%
$ 331,016 $ 1,254
Apr 14, 10 AM $ 0.0344
+4.26%
$ 343,942 $ 1,310
Apr 14, 9 AM $ 0.033
-1.06%
$ 329,712 $ 1,309
Apr 14, 8 AM $ 0.0333
-0.04%
$ 333,262 $ 1,309
Apr 14, 7 AM $ 0.0333
-2.08%
$ 333,360 $ 1,310
Apr 14, 6 AM $ 0.034
+3.91%
$ 340,175 $ 2,064
Apr 14, 5 AM $ 0.0327
-4.47%
$ 327,393 $ 1,665
Apr 14, 4 AM $ 0.0343
-2.46%
$ 342,718 $ 1,662
Apr 14, 3 AM $ 0.0351
+0.90%
$ 351,348 $ 1,612
Apr 14, 2 AM $ 0.0348
-0.89%
$ 348,171 $ 1,764
Apr 14, 1 AM $ 0.0348
-0.21%
$ 348,490 $ 1,761
Apr 14, 12 AM $ 0.0349
-0.50%
$ 349,219 $ 1,764
Apr 13, 11 PM $ 0.0351
+0.69%
$ 350,968 $ 1,934
Apr 13, 10 PM $ 0.0347
+0.07%
$ 347,364 $ 1,689
Apr 13, 9 PM $ 0.0347
+0.01%
$ 347,119 $ 1,721
Apr 13, 8 PM $ 0.0347
-0.31%
$ 347,128 $ 1,723
Apr 13, 7 PM $ 0.0348
+0.45%
$ 348,192 $ 1,676
Apr 13, 6 PM $ 0.0347
+1.38%
$ 346,647 $ 1,974
Apr 13, 5 PM $ 0.0344
-0.47%
$ 343,961 $ 2,577
Apr 13, 4 PM $ 0.0346
-1.00%
$ 345,594 $ 2,713