BarnBridge Historical Data

BOND Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.157
+1.83%
$ 1.56 million $ 62,720
Oct 8, 2025 $ 0.154
-3.80%
$ 1.53 million $ 61,035
Oct 7, 2025 $ 0.16
+0.26%
$ 1.6 million $ 60,380
Oct 6, 2025 $ 0.159
+1.82%
$ 1.59 million $ 65,297
Oct 5, 2025 $ 0.157
-0.72%
$ 1.57 million $ 60,411
Oct 4, 2025 $ 0.158
-0.68%
$ 1.58 million $ 61,059
Oct 3, 2025 $ 0.162
+4.92%
$ 1.59 million $ 56,387
Oct 2, 2025 $ 0.155
-0.49%
$ 1.55 million $ 64,264
Oct 1, 2025 $ 0.155
+3.87%
$ 1.55 million $ 70,190
Sep 30, 2025 $ 0.151
-4.34%
$ 1.49 million $ 65,248
Sep 29, 2025 $ 0.158
+1.87%
$ 1.58 million $ 68,472
Sep 28, 2025 $ 0.155
+1.93%
$ 1.55 million $ 58,156
Sep 27, 2025 $ 0.152
-0.19%
$ 1.52 million $ 57,188
Sep 26, 2025 $ 0.153
+0.69%
$ 1.52 million $ 66,332
Sep 25, 2025 $ 0.152
-4.61%
$ 1.52 million $ 74,784
Sep 24, 2025 $ 0.159
+0.87%
$ 1.59 million $ 65,019
Sep 23, 2025 $ 0.158
+1.38%
$ 1.58 million $ 64,709
Sep 22, 2025 $ 0.155
-5.25%
$ 1.56 million $ 72,176
Sep 21, 2025 $ 0.164
-0.72%
$ 1.64 million $ 63,820
Sep 20, 2025 $ 0.165
+0.08%
$ 1.65 million $ 79,044
Sep 19, 2025 $ 0.165
-1.02%
$ 1.65 million $ 58,608
Sep 18, 2025 $ 0.167
+1.50%
$ 1.67 million $ 61,546
Sep 17, 2025 $ 0.164
-2.49%
$ 1.65 million $ 65,439
Sep 16, 2025 $ 0.169
-0.97%
$ 1.68 million $ 69,920
Sep 15, 2025 $ 0.17
-3.39%
$ 1.7 million $ 66,225
Sep 14, 2025 $ 0.177
-2.42%
$ 1.75 million $ 76,430
Sep 13, 2025 $ 0.181
+6.89%
$ 1.81 million $ 160,492
Sep 12, 2025 $ 0.17
+8.78%
$ 1.7 million $ 76,594
Sep 11, 2025 $ 0.156
-1.57%
$ 1.56 million $ 66,677
Sep 10, 2025 $ 0.159
+1.69%
$ 1.59 million $ 71,557
Sep 9, 2025 $ 0.156
+1.74%
$ 1.56 million $ 73,178
Sep 8, 2025 $ 0.153
-3.26%
$ 1.53 million $ 94,689
Sep 7, 2025 $ 0.158
-2.36%
$ 1.58 million $ 80,071
Sep 6, 2025 $ 0.162
-2.10%
$ 1.62 million $ 71,492
Sep 5, 2025 $ 0.165
+0.63%
$ 1.65 million $ 82,444
Sep 4, 2025 $ 0.165
-1.98%
$ 1.64 million $ 66,128
Sep 3, 2025 $ 0.167
-1.18%
$ 1.68 million $ 76,180
Sep 2, 2025 $ 0.169
+0.64%
$ 1.69 million $ 74,401
Sep 1, 2025 $ 0.168
-2.54%
$ 1.68 million $ 86,301
Aug 31, 2025 $ 0.174
+1.26%
$ 1.75 million $ 140,948
Aug 30, 2025 $ 0.17
-9.28%
$ 1.72 million $ 785,307
Aug 29, 2025 $ 0.188
+2.85%
$ 1.88 million $ 82,948
Aug 28, 2025 $ 0.184
+7.64%
$ 1.84 million $ 77,809
Aug 27, 2025 $ 0.172
+1.99%
$ 1.71 million $ 65,156
Aug 26, 2025 $ 0.169
+1.83%
$ 1.69 million $ 74,566
Aug 25, 2025 $ 0.166
-3.98%
$ 1.66 million $ 63,683
Aug 24, 2025 $ 0.174
-0.67%
$ 1.73 million $ 60,120
Aug 23, 2025 $ 0.175
-3.07%
$ 1.75 million $ 91,306
Aug 22, 2025 $ 0.183
+2.07%
$ 1.83 million $ 77,209
Aug 21, 2025 $ 0.179
-3.59%
$ 1.79 million $ 63,410