BarnBridge Historical Data

BOND Page 62
Download
Date Close Price change Market cap Trading volume
Dec 23, 8 PM $ 0.0782
+0.12%
$ 782,322 $ 86,048
Dec 23, 7 PM $ 0.0781
-1.57%
$ 780,010 $ 86,103
Dec 23, 6 PM $ 0.0794
+0.08%
$ 793,971 $ 85,951
Dec 23, 5 PM $ 0.0793
-0.08%
$ 793,316 $ 85,655
Dec 23, 4 PM $ 0.0794
-0.03%
$ 793,929 $ 85,952
Dec 23, 3 PM $ 0.0794
-0.06%
$ 794,172 $ 86,089
Dec 23, 2 PM $ 0.0795
+0.20%
$ 794,622 $ 85,569
Dec 23, 1 PM $ 0.0793
-0.08%
$ 793,025 $ 86,084
Dec 23, 12 PM $ 0.0794
+0.57%
$ 793,632 $ 86,015
Dec 23, 11 AM $ 0.0789
+0.20%
$ 789,137 $ 86,707
Dec 23, 10 AM $ 0.0788
-0.08%
$ 787,556 $ 85,915
Dec 23, 9 AM $ 0.0788
-1.61%
$ 788,164 $ 85,769
Dec 23, 8 AM $ 0.0801
-0.32%
$ 800,804 $ 85,237
Dec 23, 7 AM $ 0.0803
-0.06%
$ 803,802 $ 80,411
Dec 23, 6 AM $ 0.0804
+0.13%
$ 803,929 $ 81,190
Dec 23, 5 AM $ 0.0803
-0.07%
$ 803,144 $ 81,915
Dec 23, 4 AM $ 0.0803
+0.32%
$ 803,421 $ 86,947
Dec 23, 3 AM $ 0.0801
+0.24%
$ 800,943 $ 86,926
Dec 23, 2 AM $ 0.0799
+1.08%
$ 799,038 $ 87,917
Dec 23, 1 AM $ 0.079
-0.17%
$ 790,494 $ 88,065
Dec 23, 12 AM $ 0.0792
-0.07%
$ 791,803 $ 87,766
Dec 22, 11 PM $ 0.0792
-0.81%
$ 792,480 $ 87,699
Dec 22, 10 PM $ 0.0798
-1.22%
$ 798,450 $ 87,041
Dec 22, 9 PM $ 0.0809
-1.31%
$ 808,570 $ 84,155
Dec 22, 8 PM $ 0.0819
+0.06%
$ 819,336 $ 84,221
Dec 22, 7 PM $ 0.0819
-0.22%
$ 818,811 $ 83,826
Dec 22, 6 PM $ 0.0821
-0.16%
$ 821,916 $ 83,700
Dec 22, 5 PM $ 0.0822
+0.12%
$ 822,076 $ 78,618
Dec 22, 4 PM $ 0.0821
+0.77%
$ 821,326 $ 78,846
Dec 22, 3 PM $ 0.0815
-0.14%
$ 815,132 $ 79,535
Dec 22, 2 PM $ 0.0816
+0.16%
$ 816,273 $ 79,267
Dec 22, 1 PM $ 0.0815
+0.14%
$ 814,948 $ 78,710
Dec 22, 12 PM $ 0.0814
+0.51%
$ 813,869 $ 78,702
Dec 22, 11 AM $ 0.081
+0.01%
$ 809,644 $ 78,353
Dec 22, 10 AM $ 0.081
+0.05%
$ 809,668 $ 82,688
Dec 22, 9 AM $ 0.0809
-0.01%
$ 809,276 $ 83,341
Dec 22, 8 AM $ 0.0809
-0.17%
$ 809,385 $ 82,917
Dec 22, 7 AM $ 0.0811
-0.04%
$ 810,814 $ 83,292
Dec 22, 6 AM $ 0.0811
-0.49%
$ 811,074 $ 82,946
Dec 22, 5 AM $ 0.0815
-2.17%
$ 814,639 $ 84,260
Dec 22, 4 AM $ 0.0833
-0.02%
$ 832,908 $ 80,223
Dec 22, 3 AM $ 0.0833
-0.61%
$ 832,073 $ 80,477
Dec 22, 2 AM $ 0.0839
+0.06%
$ 838,502 $ 78,914
Dec 22, 1 AM $ 0.0838
-0.08%
$ 837,961 $ 76,678
Dec 22, 12 AM $ 0.0838
+0.45%
$ 838,306 $ 76,743
Dec 21, 11 PM $ 0.0835
-0.06%
$ 834,722 $ 77,270
Dec 21, 10 PM $ 0.0835
+0.14%
$ 835,045 $ 76,280
Dec 21, 9 PM $ 0.0834
+0.46%
$ 834,059 $ 78,697
Dec 21, 8 PM $ 0.083
-1.73%
$ 830,257 $ 78,425
Dec 21, 7 PM $ 0.0845
+0.09%
$ 844,515 $ 78,637