BarnBridge Historical Data

BOND Page 8
Download
Date Close Price change Market cap Trading volume
Jul 12, 2025 $ 0.154
+0.50%
$ 1.54 million $ 567,155
Jul 11, 2025 $ 0.153
-0.29%
$ 1.53 million $ 591,898
Jul 10, 2025 $ 0.15
-0.39%
$ 1.51 million $ 595,733
Jul 9, 2025 $ 0.15
-1.29%
$ 1.5 million $ 613,045
Jul 8, 2025 $ 0.152
-1.05%
$ 1.52 million $ 565,676
Jul 7, 2025 $ 0.154
+2.32%
$ 1.54 million $ 667,914
Jul 6, 2025 $ 0.15
+1.69%
$ 1.5 million $ 530,806
Jul 5, 2025 $ 0.148
-7.01%
$ 1.48 million $ 575,565
Jul 4, 2025 $ 0.159
+7.26%
$ 1.59 million $ 538,661
Jul 3, 2025 $ 0.148
-3.30%
$ 1.48 million $ 623,498
Jul 2, 2025 $ 0.153
+6.59%
$ 1.53 million $ 586,352
Jul 1, 2025 $ 0.144
-11.53%
$ 1.44 million $ 533,019
Jun 30, 2025 $ 0.163
+5.65%
$ 1.63 million $ 584,183
Jun 29, 2025 $ 0.154
-4.06%
$ 1.54 million $ 537,162
Jun 28, 2025 $ 0.16
+4.32%
$ 1.6 million $ 585,152
Jun 27, 2025 $ 0.154
-1.12%
$ 1.54 million $ 545,732
Jun 26, 2025 $ 0.156
-0.23%
$ 1.56 million $ 551,290
Jun 25, 2025 $ 0.156
-1.04%
$ 1.56 million $ 507,313
Jun 24, 2025 $ 0.157
+5.97%
$ 1.57 million $ 535,222
Jun 23, 2025 $ 0.148
-1.54%
$ 1.48 million $ 535,545
Jun 22, 2025 $ 0.151
-1.97%
$ 1.51 million $ 494,757
Jun 21, 2025 $ 0.154
-5.59%
$ 1.54 million $ 563,718
Jun 20, 2025 $ 0.163
+3.03%
$ 1.63 million $ 651,217
Jun 19, 2025 $ 0.158
-1.94%
$ 1.58 million $ 607,463
Jun 18, 2025 $ 0.161
-2.83%
$ 1.61 million $ 621,285
Jun 17, 2025 $ 0.166
-6.33%
$ 1.66 million $ 649,610
Jun 16, 2025 $ 0.177
-4.45%
$ 1.77 million $ 699,038
Jun 15, 2025 $ 0.185
-5.18%
$ 1.85 million $ 686,300
Jun 14, 2025 $ 0.196
-3.95%
$ 1.96 million $ 657,486
Jun 13, 2025 $ 0.204
+0.74%
$ 2.04 million $ 1.01 million
Jun 12, 2025 $ 0.202
+2.54%
$ 2.02 million $ 636,805
Jun 11, 2025 $ 0.197
+0.47%
$ 1.97 million $ 719,425
Jun 10, 2025 $ 0.197
-8.24%
$ 1.97 million $ 649,921
Jun 9, 2025 $ 0.214
+1.38%
$ 2.14 million $ 744,523
Jun 8, 2025 $ 0.211
+1.91%
$ 2.11 million $ 593,999
Jun 7, 2025 $ 0.207
-0.03%
$ 2.07 million $ 588,248
Jun 6, 2025 $ 0.207
+1.96%
$ 2.07 million $ 575,264
Jun 5, 2025 $ 0.203
-1.00%
$ 2.03 million $ 745,934
Jun 4, 2025 $ 0.205
-10.84%
$ 2.05 million $ 945,232
Jun 3, 2025 $ 0.23
-11.41%
$ 2.3 million $ 787,620
Jun 2, 2025 $ 0.26
+7.79%
$ 2.6 million $ 681,811
Jun 1, 2025 $ 0.241
-2.13%
$ 2.41 million $ 599,583
May 31, 2025 $ 0.246
-6.23%
$ 2.46 million $ 811,411
May 30, 2025 $ 0.263
-5.70%
$ 2.63 million $ 647,080
May 29, 2025 $ 0.278
+6.92%
$ 2.78 million $ 685,365
May 28, 2025 $ 0.26
-4.07%
$ 2.6 million $ 671,936
May 27, 2025 $ 0.271
-3.29%
$ 2.71 million $ 616,104
May 26, 2025 $ 0.281
+0.10%
$ 2.81 million $ 613,234
May 25, 2025 $ 0.28
+7.91%
$ 2.8 million $ 650,227
May 24, 2025 $ 0.26
+0.02%
$ 2.6 million $ 609,962