BarnBridge Historical Data

BOND Page 9
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.25
+2.38%
$ 2.5 million $ 456,385
Mar 22, 2025 $ 0.244
+3.86%
$ 2.44 million $ 470,356
Mar 21, 2025 $ 0.235
-4.14%
$ 2.35 million $ 516,968
Mar 20, 2025 $ 0.245
+4.82%
$ 2.45 million $ 593,065
Mar 19, 2025 $ 0.234
+2.00%
$ 2.34 million $ 460,869
Mar 18, 2025 $ 0.229
-7.66%
$ 2.29 million $ 548,086
Mar 17, 2025 $ 0.248
+0.62%
$ 2.48 million $ 2.07 million
Mar 16, 2025 $ 0.246
-4.65%
$ 2.46 million $ 2.34 million
Mar 15, 2025 $ 0.258
-0.75%
$ 2.58 million $ 2.54 million
Mar 14, 2025 $ 0.266
-0.86%
$ 2.66 million $ 2.12 million
Mar 13, 2025 $ 0.268
+5.98%
$ 2.68 million $ 2.54 million
Mar 12, 2025 $ 0.253
-1.84%
$ 2.53 million $ 2.25 million
Mar 11, 2025 $ 0.258
+0.53%
$ 2.58 million $ 2.65 million
Mar 10, 2025 $ 0.257
-4.18%
$ 2.57 million $ 3.15 million
Mar 9, 2025 $ 0.268
-14.18%
$ 2.68 million $ 2.31 million
Mar 8, 2025 $ 0.312
+2.83%
$ 3.12 million $ 2.09 million
Mar 7, 2025 $ 0.304
-18.45%
$ 3.04 million $ 2.28 million
Mar 6, 2025 $ 0.373
+2.54%
$ 3.73 million $ 4.34 million
Mar 5, 2025 $ 0.363
+27.61%
$ 3.63 million $ 3.82 million
Mar 4, 2025 $ 0.285
-7.97%
$ 2.85 million $ 2.03 million
Mar 3, 2025 $ 0.31
-15.26%
$ 3.1 million $ 2.25 million
Mar 2, 2025 $ 0.365
-10.63%
$ 3.65 million $ 4.72 million
Mar 1, 2025 $ 0.409
+29.16%
$ 4.09 million $ 8.97 million
Feb 28, 2025 $ 0.317
+62.60%
$ 3.17 million $ 4.91 million
Feb 27, 2025 $ 0.195
+6.47%
$ 1.95 million $ 3 million
Feb 26, 2025 $ 0.183
-15.64%
$ 1.83 million $ 1.84 million
Feb 25, 2025 $ 0.217
-8.20%
$ 2.17 million $ 2.1 million
Feb 24, 2025 $ 0.236
-17.87%
$ 2.36 million $ 2.58 million
Feb 23, 2025 $ 0.288
+4.03%
$ 2.88 million $ 2.36 million
Feb 22, 2025 $ 0.277
+3.13%
$ 2.77 million $ 1.46 million
Feb 21, 2025 $ 0.268
-9.42%
$ 2.68 million $ 1.86 million
Feb 20, 2025 $ 0.296
-0.94%
$ 2.96 million $ 1.85 million
Feb 19, 2025 $ 0.299
+0.75%
$ 2.99 million $ 2.26 million
Feb 18, 2025 $ 0.297
-1.97%
$ 2.97 million $ 2.99 million
Feb 17, 2025 $ 0.303
-5.85%
$ 3.03 million $ 3.02 million
Feb 16, 2025 $ 0.322
+0.62%
$ 3.22 million $ 3.02 million
Feb 15, 2025 $ 0.32
-2.89%
$ 3.2 million $ 2.69 million
Feb 14, 2025 $ 0.329
+4.94%
$ 3.29 million $ 2.3 million
Feb 13, 2025 $ 0.314
-3.01%
$ 3.14 million $ 1.85 million
Feb 12, 2025 $ 0.324
-1.22%
$ 3.24 million $ 2.04 million
Feb 11, 2025 $ 0.328
-0.02%
$ 3.28 million $ 2.66 million
Feb 10, 2025 $ 0.328
+0.29%
$ 3.28 million $ 2.37 million
Feb 9, 2025 $ 0.327
-3.47%
$ 3.27 million $ 2.3 million
Feb 8, 2025 $ 0.34
+2.98%
$ 3.4 million $ 2.16 million
Feb 7, 2025 $ 0.33
+2.91%
$ 3.3 million $ 2.28 million
Feb 6, 2025 $ 0.321
-2.20%
$ 3.21 million $ 2.83 million
Feb 5, 2025 $ 0.328
-0.15%
$ 3.28 million $ 3.19 million
Feb 4, 2025 $ 0.328
-11.65%
$ 3.28 million $ 2.94 million
Feb 3, 2025 $ 0.372
+15.60%
$ 3.72 million $ 3.58 million
Feb 2, 2025 $ 0.322
-11.54%
$ 3.22 million $ 3.15 million