BarnBridge Historical Data

BOND Page 8
Download
Date Close Price change Market cap Trading volume
Sep 9, 2025 $0.156
+1.74%
$1.56 million $73,178
Sep 8, 2025 $0.153
-3.26%
$1.53 million $94,689
Sep 7, 2025 $0.158
-2.36%
$1.58 million $80,071
Sep 6, 2025 $0.162
-2.10%
$1.62 million $71,492
Sep 5, 2025 $0.165
+0.63%
$1.65 million $82,444
Sep 4, 2025 $0.165
-1.98%
$1.64 million $66,128
Sep 3, 2025 $0.167
-1.18%
$1.68 million $76,180
Sep 2, 2025 $0.169
+0.64%
$1.69 million $74,401
Sep 1, 2025 $0.168
-2.54%
$1.68 million $86,301
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