BarnBridge Historical Data

BOND Page 6
Download
Date Close Price change Market cap Trading volume
Apr 17, 1 AM $ 0.0385
-0.48%
$ 384,811 $ 6,526
Apr 17, 12 AM $ 0.0388
+0.75%
$ 387,505 $ 6,530
Apr 16, 11 PM $ 0.0385
+2.74%
$ 384,638 $ 6,508
Apr 16, 10 PM $ 0.0375
-0.35%
$ 375,342 $ 6,234
Apr 16, 9 PM $ 0.0377
+0.30%
$ 376,654 $ 5,870
Apr 16, 8 PM $ 0.0376
+2.11%
$ 375,503 $ 6,851
Apr 16, 7 PM $ 0.0368
+1.29%
$ 367,787 $ 8,325
Apr 16, 6 PM $ 0.0363
-4.76%
$ 363,111 $ 8,384
Apr 16, 5 PM $ 0.0381
+0.38%
$ 381,249 $ 8,562
Apr 16, 4 PM $ 0.038
+1.63%
$ 379,818 $ 16,802
Apr 16, 3 PM $ 0.0374
+0.10%
$ 373,718 $ 17,427
Apr 16, 2 PM $ 0.0373
+0.07%
$ 373,334 $ 31,215
Apr 16, 1 PM $ 0.0358
-2.35%
$ 357,982 $ 10,899
Apr 16, 12 PM $ 0.0367
-0.09%
$ 366,606 $ 33,995
Apr 16, 11 AM $ 0.0367
-4.58%
$ 366,936 $ 36,312
Apr 16, 10 AM $ 0.0385
-0.69%
$ 384,545 $ 42,973
Apr 16, 9 AM $ 0.0387
+0.88%
$ 387,198 $ 44,208
Apr 16, 8 AM $ 0.0384
+3.64%
$ 383,819 $ 45,453
Apr 16, 7 AM $ 0.037
-0.88%
$ 370,349 $ 47,419
Apr 16, 6 AM $ 0.0377
-1.62%
$ 377,190 $ 49,479
Apr 16, 5 AM $ 0.0383
+3.91%
$ 383,420 $ 36,888
Apr 16, 4 AM $ 0.0369
-11.20%
$ 368,976 $ 36,914
Apr 16, 3 AM $ 0.042
+0.09%
$ 419,678 $ 7,607
Apr 16, 2 AM $ 0.0419
+0.27%
$ 419,304 $ 33,329
Apr 16, 1 AM $ 0.0418
+2.05%
$ 418,047 $ 33,420
Apr 16, 12 AM $ 0.041
+3.30%
$ 409,656 $ 76,723
Apr 15, 11 PM $ 0.0397
-1.85%
$ 396,559 $ 75,206
Apr 15, 10 PM $ 0.0391
-3.57%
$ 390,730 $ 76,433
Apr 15, 9 PM $ 0.0405
+5.02%
$ 405,178 $ 76,554
Apr 15, 8 PM $ 0.04
+9.40%
$ 400,008 $ 69,293
Apr 15, 7 PM $ 0.0369
-7.24%
$ 369,459 $ 64,740
Apr 15, 6 PM $ 0.0449
+0.33%
$ 449,059 $ 4,427
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