BarnBridge Historical Data

BOND Page 5
Download
Date Close Price change Market cap Trading volume
Jul 16, 12 PM $ 0.0387
-2.70%
$ 386,759 $ 21,895
Jul 16, 11 AM $ 0.0397
+0.03%
$ 397,471 $ 26,670
Jul 16, 10 AM $ 0.0397
+24.42%
$ 397,334 $ 27,362
Jul 16, 9 AM $ 0.0319
-0.35%
$ 319,339 $ 27,094
Jul 16, 8 AM $ 0.032
-11.26%
$ 320,475 $ 29,964
Jul 16, 7 AM $ 0.0361
+2.89%
$ 361,158 $ 73,526
Jul 16, 6 AM $ 0.0351
-0.65%
$ 351,017 $ 112,543
Jul 16, 5 AM $ 0.0353
-5.12%
$ 353,331 $ 112,261
Jul 16, 4 AM $ 0.0372
-2.41%
$ 372,392 $ 109,944
Jul 16, 3 AM $ 0.0382
-0.13%
$ 381,589 $ 107,589
Jul 16, 2 AM $ 0.0382
+3.04%
$ 382,072 $ 107,004
Jul 16, 1 AM $ 0.0371
+34.12%
$ 370,813 $ 60,964
Jul 16, 12 AM $ 0.0276
-12.04%
$ 276,481 $ 89,196
Jul 15, 11 PM $ 0.0309
+2.23%
$ 309,455 $ 55,534
Jul 15, 10 PM $ 0.0303
-10.62%
$ 302,701 $ 55,088
Jul 15, 9 PM $ 0.0339
-0.11%
$ 338,653 $ 85,256
Jul 15, 8 PM $ 0.0339
+5.38%
$ 339,021 $ 85,674
Jul 15, 7 PM $ 0.0322
-3.45%
$ 321,750 $ 85,610
Jul 15, 6 PM $ 0.0333
+7.65%
$ 333,237 $ 85,638
Jul 15, 5 PM $ 0.031
-2.55%
$ 309,549 $ 85,317
Jul 15, 4 PM $ 0.0318
-1.52%
$ 317,634 $ 82,087
Jul 15, 3 PM $ 0.0323
-2.69%
$ 322,533 $ 84,039
Jul 15, 2 PM $ 0.0331
-10.16%
$ 331,470 $ 85,410
Jul 15, 1 PM $ 0.0369
-1.23%
$ 368,950 $ 31,183
Jul 15, 12 PM $ 0.0396
+42.41%
$ 395,770 $ 62,387
Jul 15, 11 AM $ 0.0276
+9.54%
$ 275,605 $ 21,831
Jul 15, 10 AM $ 0.0252
-2.90%
$ 252,393 $ 43,586
Jul 15, 9 AM $ 0.026
+7.33%
$ 259,922 $ 39,787
Jul 15, 8 AM $ 0.0241
+28.18%
$ 240,992 $ 33,836
Jul 15, 7 AM $ 0.0188
-0.43%
$ 188,004 $ 19,069
Jul 15, 6 AM $ 0.0184
-1.65%
$ 183,851 $ 6,189
Jul 15, 5 AM $ 0.0187
-2.66%
$ 187,444 $ 14,087
Jul 15, 4 AM $ 0.0192
+1.79%
$ 192,462 $ 14,465
Jul 15, 3 AM $ 0.0189
+1.05%
$ 189,069 $ 14,715
Jul 15, 2 AM $ 0.0187
+1.87%
$ 187,128 $ 6,700
Jul 15, 1 AM $ 0.0183
-3.77%
$ 182,633 $ 14,508
Jul 15, 12 AM $ 0.019
+4.80%
$ 189,688 $ 14,533
Jul 14, 11 PM $ 0.0181
-6.01%
$ 181,001 $ 14,489
Jul 14, 10 PM $ 0.0193
+0.20%
$ 192,565 $ 14,579
Jul 14, 9 PM $ 0.0192
-3.81%
$ 192,184 $ 14,373
Jul 14, 8 PM $ 0.02
-6.11%
$ 199,732 $ 14,210
Jul 14, 7 PM $ 0.0213
+3.98%
$ 212,849 $ 14,170
Jul 14, 6 PM $ 0.0205
-1.69%
$ 204,689 $ 14,115
Jul 14, 5 PM $ 0.0208
-0.38%
$ 208,184 $ 14,051
Jul 14, 4 PM $ 0.0208
-9.14%
$ 207,833 $ 6,510
Jul 14, 3 PM $ 0.0222
+28.49%
$ 222,215 $ 11,343
Jul 14, 2 PM $ 0.0213
+27.18%
$ 213,357 $ 3,657
Jul 14, 1 PM $ 0.0168
-7.29%
$ 167,751 $ 6,231
Jul 14, 12 PM $ 0.0181
+18.51%
$ 180,926 $ 4,582
Jul 14, 11 AM $ 0.0153
-5.57%
$ 152,579 $ 4,825