BarnBridge Historical Data

BOND Page 59
Download
Date Close Price change Market cap Trading volume
Dec 29, 11 PM $ 0.139
-5.50%
$ 1.39 million $ 1.81 million
Dec 29, 10 PM $ 0.147
-4.28%
$ 1.47 million $ 1.79 million
Dec 29, 9 PM $ 0.154
+4.71%
$ 1.54 million $ 1.75 million
Dec 29, 8 PM $ 0.147
-2.39%
$ 1.47 million $ 1.74 million
Dec 29, 7 PM $ 0.151
+8.64%
$ 1.51 million $ 809,187
Dec 29, 6 PM $ 0.139
-2.18%
$ 1.39 million $ 1.68 million
Dec 29, 5 PM $ 0.142
-11.49%
$ 1.42 million $ 1.6 million
Dec 29, 4 PM $ 0.159
-1.54%
$ 1.59 million $ 1.6 million
Dec 29, 3 PM $ 0.162
+7.41%
$ 1.62 million $ 1.48 million
Dec 29, 2 PM $ 0.151
-9.24%
$ 1.51 million $ 1.32 million
Dec 29, 1 PM $ 0.166
+2.68%
$ 1.66 million $ 1.23 million
Dec 29, 12 PM $ 0.162
-6.04%
$ 1.63 million $ 979,292
Dec 29, 11 AM $ 0.172
-17.82%
$ 1.72 million $ 860,310
Dec 29, 10 AM $ 0.21
+146.78%
$ 2.02 million $ 340,642
Dec 29, 9 AM $ 0.085
+3.46%
$ 849,614 $ 138,819
Dec 29, 8 AM $ 0.0821
+0.24%
$ 821,186 $ 136,413
Dec 29, 7 AM $ 0.0819
-0.65%
$ 819,199 $ 136,236
Dec 29, 6 AM $ 0.0825
-0.18%
$ 823,834 $ 135,865
Dec 29, 5 AM $ 0.0826
+1.17%
$ 826,655 $ 135,183
Dec 29, 4 AM $ 0.0816
-1.40%
$ 816,440 $ 134,922
Dec 29, 3 AM $ 0.083
-3.14%
$ 830,212 $ 134,154
Dec 29, 2 AM $ 0.0857
+0.87%
$ 857,098 $ 133,205
Dec 29, 1 AM $ 0.085
-1.32%
$ 849,713 $ 132,066
Dec 29, 12 AM $ 0.0859
+2.71%
$ 874,445 $ 119,542
Dec 28, 11 PM $ 0.0836
-0.20%
$ 836,237 $ 108,034
Dec 28, 10 PM $ 0.0838
+0.73%
$ 837,940 $ 108,511
Dec 28, 9 PM $ 0.0832
-0.13%
$ 831,870 $ 107,946
Dec 28, 8 PM $ 0.0833
-0.63%
$ 832,925 $ 107,178
Dec 28, 7 PM $ 0.0838
+0.05%
$ 838,155 $ 105,780
Dec 28, 6 PM $ 0.0836
+1.70%
$ 844,882 $ 105,865
Dec 28, 5 PM $ 0.0822
+0.80%
$ 822,370 $ 104,897
Dec 28, 4 PM $ 0.0815
-0.21%
$ 815,187 $ 105,061
Dec 28, 3 PM $ 0.0817
-0.06%
$ 816,917 $ 105,263
Dec 28, 2 PM $ 0.0817
-1.28%
$ 817,393 $ 105,246
Dec 28, 1 PM $ 0.0828
-0.74%
$ 828,394 $ 105,114
Dec 28, 12 PM $ 0.0836
+10.19%
$ 835,685 $ 101,583
Dec 28, 11 AM $ 0.0758
-0.10%
$ 757,749 $ 97,221
Dec 28, 10 AM $ 0.0759
+1.28%
$ 758,858 $ 97,520
Dec 28, 9 AM $ 0.0748
+0.56%
$ 748,397 $ 97,294
Dec 28, 8 AM $ 0.0744
+0.00%
$ 744,272 $ 97,089
Dec 28, 7 AM $ 0.0744
-1.07%
$ 743,555 $ 96,833
Dec 28, 6 AM $ 0.0752
+0.09%
$ 752,329 $ 97,445
Dec 28, 5 AM $ 0.0752
+0.46%
$ 751,660 $ 98,303
Dec 28, 4 AM $ 0.0748
+0.73%
$ 748,192 $ 98,722
Dec 28, 3 AM $ 0.0742
-0.60%
$ 742,380 $ 99,052
Dec 28, 2 AM $ 0.0747
-0.42%
$ 747,196 $ 98,506
Dec 28, 1 AM $ 0.075
-4.41%
$ 751,647 $ 98,553
Dec 28, 12 AM $ 0.0785
+1.94%
$ 784,970 $ 80,350
Dec 27, 11 PM $ 0.077
+0.06%
$ 770,040 $ 88,717
Dec 27, 10 PM $ 0.077
+0.02%
$ 769,563 $ 88,558