BarnBridge Historical Data

BOND Page 5
Download
Date Close Price change Market cap Trading volume
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
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