BarnBridge Historical Data

BOND Page 7
Download
Date Close Price change Market cap Trading volume
Aug 31, 2025 $ 0.174
+1.26%
$ 1.75 million $ 140,948
Aug 30, 2025 $ 0.17
-9.28%
$ 1.72 million $ 785,307
Aug 29, 2025 $ 0.188
+2.85%
$ 1.88 million $ 82,948
Aug 28, 2025 $ 0.184
+7.64%
$ 1.84 million $ 77,809
Aug 27, 2025 $ 0.172
+1.99%
$ 1.71 million $ 65,156
Aug 26, 2025 $ 0.169
+1.83%
$ 1.69 million $ 74,566
Aug 25, 2025 $ 0.166
-3.98%
$ 1.66 million $ 63,683
Aug 24, 2025 $ 0.174
-0.67%
$ 1.73 million $ 60,120
Aug 23, 2025 $ 0.175
-3.07%
$ 1.75 million $ 91,306
Aug 22, 2025 $ 0.183
+2.07%
$ 1.83 million $ 77,209
Aug 21, 2025 $ 0.179
-3.59%
$ 1.79 million $ 63,410
Aug 20, 2025 $ 0.187
+6.62%
$ 1.86 million $ 81,929
Aug 19, 2025 $ 0.176
-0.21%
$ 1.76 million $ 74,729
Aug 18, 2025 $ 0.177
-1.81%
$ 1.77 million $ 67,090
Aug 17, 2025 $ 0.18
-1.21%
$ 1.8 million $ 70,409
Aug 16, 2025 $ 0.182
+0.42%
$ 1.82 million $ 68,033
Aug 15, 2025 $ 0.181
-2.27%
$ 1.81 million $ 71,095
Aug 14, 2025 $ 0.185
+3.21%
$ 1.85 million $ 145,728
Aug 13, 2025 $ 0.18
-2.47%
$ 1.8 million $ 117,858
Aug 12, 2025 $ 0.185
+9.02%
$ 1.85 million $ 184,371
Aug 11, 2025 $ 0.169
-7.74%
$ 1.69 million $ 154,984
Aug 10, 2025 $ 0.184
-2.98%
$ 1.84 million $ 206,296
Aug 9, 2025 $ 0.189
+2.28%
$ 1.89 million $ 498,960
Aug 8, 2025 $ 0.185
+5.70%
$ 1.84 million $ 180,158
Aug 7, 2025 $ 0.175
+1.28%
$ 1.75 million $ 211,981
Aug 6, 2025 $ 0.173
+2.45%
$ 1.73 million $ 287,197
Aug 5, 2025 $ 0.169
-1.76%
$ 1.69 million $ 311,120
Aug 4, 2025 $ 0.172
-6.58%
$ 1.72 million $ 351,184
Aug 3, 2025 $ 0.183
-0.39%
$ 1.84 million $ 714,176
Aug 2, 2025 $ 0.181
-9.04%
$ 1.84 million $ 1.02 million
Aug 1, 2025 $ 0.201
+1.27%
$ 1.99 million $ 1.25 million
Jul 31, 2025 $ 0.199
+12.46%
$ 1.99 million $ 1.39 million
Jul 30, 2025 $ 0.177
+2.45%
$ 1.77 million $ 886,613
Jul 29, 2025 $ 0.173
-10.44%
$ 1.73 million $ 799,010
Jul 28, 2025 $ 0.193
-4.54%
$ 1.93 million $ 889,541
Jul 27, 2025 $ 0.202
-9.15%
$ 2.02 million $ 1.01 million
Jul 26, 2025 $ 0.222
+5.12%
$ 2.22 million $ 940,127
Jul 25, 2025 $ 0.212
+7.36%
$ 2.12 million $ 781,380
Jul 24, 2025 $ 0.198
-16.52%
$ 1.98 million $ 513,010
Jul 23, 2025 $ 0.237
-20.29%
$ 2.37 million $ 3.88 million
Jul 22, 2025 $ 0.297
+90.69%
$ 2.97 million $ 3.01 million
Jul 21, 2025 $ 0.156
-0.54%
$ 1.56 million $ 575,923
Jul 20, 2025 $ 0.157
+0.75%
$ 1.57 million $ 575,243
Jul 19, 2025 $ 0.155
+0.90%
$ 1.55 million $ 534,301
Jul 18, 2025 $ 0.154
+3.84%
$ 1.54 million $ 579,845
Jul 17, 2025 $ 0.148
-4.74%
$ 1.48 million $ 569,231
Jul 16, 2025 $ 0.155
+4.00%
$ 1.55 million $ 651,023
Jul 15, 2025 $ 0.149
-1.67%
$ 1.49 million $ 564,673
Jul 14, 2025 $ 0.152
-0.31%
$ 1.52 million $ 639,665
Jul 13, 2025 $ 0.152
-1.33%
$ 1.52 million $ 580,889