BarnBridge Historical Data

BOND Page 9
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.26
-5.27%
$ 2.6 million $ 598,255
May 22, 2025 $ 0.274
-2.10%
$ 2.74 million $ 623,445
May 21, 2025 $ 0.28
-1.82%
$ 2.8 million $ 541,234
May 20, 2025 $ 0.285
+0.44%
$ 2.85 million $ 472,081
May 19, 2025 $ 0.284
-3.72%
$ 2.84 million $ 498,894
May 18, 2025 $ 0.295
+2.27%
$ 2.95 million $ 533,794
May 17, 2025 $ 0.289
-2.58%
$ 2.89 million $ 486,940
May 16, 2025 $ 0.296
+4.46%
$ 2.96 million $ 519,496
May 15, 2025 $ 0.284
-7.25%
$ 2.84 million $ 552,817
May 14, 2025 $ 0.306
-4.46%
$ 3.06 million $ 547,849
May 13, 2025 $ 0.32
-6.84%
$ 3.2 million $ 1.16 million
May 12, 2025 $ 0.343
+33.48%
$ 3.43 million $ 886,180
May 11, 2025 $ 0.257
-1.75%
$ 2.57 million $ 465,448
May 10, 2025 $ 0.262
+1.01%
$ 2.62 million $ 526,059
May 9, 2025 $ 0.259
+7.54%
$ 2.59 million $ 470,832
May 8, 2025 $ 0.241
+0.95%
$ 2.41 million $ 559,771
May 7, 2025 $ 0.239
+5.74%
$ 2.39 million $ 477,639
May 6, 2025 $ 0.226
-11.42%
$ 2.26 million $ 444,338
May 5, 2025 $ 0.255
+0.38%
$ 2.55 million $ 469,075
May 4, 2025 $ 0.254
-3.95%
$ 2.54 million $ 508,853
May 3, 2025 $ 0.264
-0.98%
$ 2.64 million $ 474,666
May 2, 2025 $ 0.267
+3.94%
$ 2.67 million $ 572,057
May 1, 2025 $ 0.257
-0.03%
$ 2.57 million $ 472,040
Apr 30, 2025 $ 0.257
+3.97%
$ 2.57 million $ 457,437
Apr 29, 2025 $ 0.247
-6.01%
$ 2.47 million $ 370,126
Apr 28, 2025 $ 0.263
+2.25%
$ 2.63 million $ 540,332
Apr 27, 2025 $ 0.257
-6.82%
$ 2.57 million $ 535,166
Apr 26, 2025 $ 0.276
+2.26%
$ 2.76 million $ 523,791
Apr 25, 2025 $ 0.27
+3.08%
$ 2.7 million $ 522,999
Apr 24, 2025 $ 0.262
+1.43%
$ 2.62 million $ 464,410
Apr 23, 2025 $ 0.258
+9.34%
$ 2.58 million $ 596,475
Apr 22, 2025 $ 0.236
+0.08%
$ 2.36 million $ 610,181
Apr 21, 2025 $ 0.236
-1.07%
$ 2.36 million $ 548,767
Apr 20, 2025 $ 0.239
+2.43%
$ 2.39 million $ 540,062
Apr 19, 2025 $ 0.233
-3.65%
$ 2.33 million $ 580,421
Apr 18, 2025 $ 0.242
-0.24%
$ 2.42 million $ 519,830
Apr 17, 2025 $ 0.242
+0.28%
$ 2.42 million $ 539,721
Apr 16, 2025 $ 0.242
-2.85%
$ 2.42 million $ 543,750
Apr 15, 2025 $ 0.249
+1.06%
$ 2.49 million $ 483,312
Apr 14, 2025 $ 0.246
+2.39%
$ 2.46 million $ 560,419
Apr 13, 2025 $ 0.24
-4.64%
$ 2.4 million $ 560,220
Apr 12, 2025 $ 0.252
+5.52%
$ 2.52 million $ 539,312
Apr 11, 2025 $ 0.239
-1.38%
$ 2.39 million $ 515,139
Apr 10, 2025 $ 0.242
-3.60%
$ 2.42 million $ 480,369
Apr 9, 2025 $ 0.251
+1.54%
$ 2.51 million $ 474,054
Apr 8, 2025 $ 0.248
+1.87%
$ 2.48 million $ 499,029
Apr 7, 2025 $ 0.243
+4.42%
$ 2.43 million $ 433,297
Apr 6, 2025 $ 0.233
-10.14%
$ 2.33 million $ 491,243
Apr 5, 2025 $ 0.259
-0.86%
$ 2.59 million $ 509,282
Apr 4, 2025 $ 0.261
+3.83%
$ 2.61 million $ 549,353