BarnBridge Historical Data

BOND Page 64
Download
Date Close Price change Market cap Trading volume
Dec 19, 6 PM $ 0.0854
+0.07%
$ 854,385 $ 77,426
Dec 19, 5 PM $ 0.0854
-0.03%
$ 853,805 $ 77,397
Dec 19, 4 PM $ 0.0854
-0.07%
$ 853,734 $ 77,716
Dec 19, 3 PM $ 0.0854
-0.05%
$ 854,103 $ 77,232
Dec 19, 2 PM $ 0.0855
+0.02%
$ 854,556 $ 76,771
Dec 19, 1 PM $ 0.0855
-0.67%
$ 854,501 $ 77,350
Dec 19, 12 PM $ 0.0862
+0.90%
$ 861,798 $ 89,773
Dec 19, 11 AM $ 0.0854
+0.09%
$ 854,506 $ 89,901
Dec 19, 10 AM $ 0.0853
-0.15%
$ 853,381 $ 76,975
Dec 19, 9 AM $ 0.0855
-0.03%
$ 854,306 $ 90,264
Dec 19, 8 AM $ 0.0855
+0.12%
$ 854,916 $ 89,968
Dec 19, 7 AM $ 0.0854
-0.04%
$ 853,918 $ 90,066
Dec 19, 6 AM $ 0.0854
+0.16%
$ 852,404 $ 89,965
Dec 19, 5 AM $ 0.0853
-0.03%
$ 852,862 $ 90,142
Dec 19, 4 AM $ 0.0853
-0.29%
$ 853,149 $ 90,311
Dec 19, 3 AM $ 0.0856
+0.34%
$ 855,595 $ 90,419
Dec 19, 2 AM $ 0.0852
-0.20%
$ 852,356 $ 55,696
Dec 19, 1 AM $ 0.0854
+0.01%
$ 854,048 $ 68,719
Dec 19, 12 AM $ 0.0854
-0.06%
$ 854,148 $ 68,692
Dec 18, 11 PM $ 0.0855
+0.07%
$ 854,619 $ 68,820
Dec 18, 10 PM $ 0.0854
-0.51%
$ 854,147 $ 82,404
Dec 18, 9 PM $ 0.0858
-0.69%
$ 857,982 $ 82,835
Dec 18, 8 PM $ 0.0863
-0.25%
$ 862,867 $ 82,492
Dec 18, 7 PM $ 0.0865
+0.19%
$ 864,889 $ 82,306
Dec 18, 6 PM $ 0.0863
+0.03%
$ 863,252 $ 90,725
Dec 18, 5 PM $ 0.0864
-0.59%
$ 863,946 $ 90,916
Dec 18, 4 PM $ 0.0869
+0.19%
$ 869,027 $ 89,854
Dec 18, 3 PM $ 0.0867
-0.75%
$ 866,567 $ 90,387
Dec 18, 2 PM $ 0.0873
-0.03%
$ 873,143 $ 90,826
Dec 18, 1 PM $ 0.0873
+0.09%
$ 873,481 $ 90,362
Dec 18, 12 PM $ 0.0873
+0.75%
$ 872,677 $ 90,650
Dec 18, 11 AM $ 0.0866
-0.25%
$ 866,035 $ 93,218
Dec 18, 10 AM $ 0.0868
-0.15%
$ 868,719 $ 93,161
Dec 18, 9 AM $ 0.087
-0.40%
$ 869,676 $ 93,436
Dec 18, 8 AM $ 0.0873
+0.09%
$ 872,920 $ 93,773
Dec 18, 7 AM $ 0.0872
+0.47%
$ 871,173 $ 77,416
Dec 18, 6 AM $ 0.0868
-0.08%
$ 868,074 $ 55,865
Dec 18, 5 AM $ 0.0869
+0.09%
$ 869,180 $ 68,872
Dec 18, 4 AM $ 0.0867
-0.01%
$ 867,494 $ 68,998
Dec 18, 3 AM $ 0.0868
+0.26%
$ 868,164 $ 68,696
Dec 18, 2 AM $ 0.0868
-0.14%
$ 868,952 $ 69,375
Dec 18, 1 AM $ 0.0869
-0.41%
$ 868,855 $ 69,505
Dec 18, 12 AM $ 0.0872
-0.69%
$ 872,170 $ 70,036
Dec 17, 11 PM $ 0.0878
+0.04%
$ 878,191 $ 70,567
Dec 17, 10 PM $ 0.0878
+0.03%
$ 878,025 $ 70,622
Dec 17, 9 PM $ 0.0878
-0.47%
$ 877,802 $ 70,439
Dec 17, 8 PM $ 0.0882
-0.44%
$ 881,473 $ 70,256
Dec 17, 7 PM $ 0.0886
-0.05%
$ 886,066 $ 70,600
Dec 17, 6 PM $ 0.0887
-0.67%
$ 886,607 $ 70,950
Dec 17, 5 PM $ 0.0893
-0.38%
$ 892,903 $ 71,357