BarnBridge Historical Data

BOND
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.036
-3.52%
$ 360,517 $ 3,748
Apr 13 $ 0.0392
+10.80%
$ 373,087 $ 94,639
Apr 6 $ 0.0351
-1.86%
$ 353,799 $ 19,307
Mar 30 $ 0.0358
-10.65%
$ 357,969 $ 80,578
Mar 23 $ 0.0401
-17.61%
$ 400,639 $ 120,697
Mar 16 $ 0.0486
-22.33%
$ 486,278 $ 304,294
Mar 9 $ 0.0625
-4.27%
$ 625,457 $ 1.89 million
Mar 2 $ 0.0665
-3.95%
$ 651,398 $ 437,381
Feb 23 $ 0.0692
+4.30%
$ 692,260 $ 506,433
Feb 16 $ 0.0698
-1.08%
$ 663,731 $ 436,224
Feb 9 $ 0.0712
+0.48%
$ 701,670 $ 477,753
Feb 2 $ 0.0694
-17.64%
$ 709,175 $ 555,223
Jan 26 $ 0.0832
-21.01%
$ 842,536 $ 605,990
Jan 19 $ 0.0896
-9.99%
$ 1.05 million $ 541,932
Jan 12 $ 0.103
-0.69%
$ 995,934 $ 565,222
Jan 5 $ 0.108
-9.35%
$ 1.04 million $ 816,677
Dec 29 $ 0.129
+53.83%
$ 1.19 million $ 5.12 million
Dec 22 $ 0.077
-7.79%
$ 836,237 $ 517,776
Dec 15 $ 0.0829
-5.77%
$ 834,722 $ 455,564
Dec 8 $ 0.089
+0.97%
$ 879,177 $ 366,602
Dec 1 $ 0.0896
-8.08%
$ 881,172 $ 365,718
Nov 24 $ 0.0998
+3.90%
$ 974,539 $ 370,979
Nov 17 $ 0.0959
-8.14%
$ 960,133 $ 364,828
Nov 10 $ 0.107
-12.72%
$ 1.04 million $ 369,512
Nov 3 $ 0.119
-1.96%
$ 1.22 million $ 387,881
Oct 27 $ 0.122
-7.15%
$ 1.22 million $ 469,000
Oct 20 $ 0.133
-6.04%
$ 1.32 million $ 348,236
Oct 13 $ 0.136
-4.08%
$ 1.42 million $ 361,626
Oct 6 $ 0.137
-12.52%
$ 1.42 million $ 389,288
Sep 29 $ 0.158
+1.69%
$ 1.57 million $ 385,620
Sep 22 $ 0.152
-7.15%
$ 1.55 million $ 400,207
Sep 15 $ 0.165
-5.78%
$ 1.64 million $ 400,782
Sep 8 $ 0.181
+14.55%
$ 1.75 million $ 543,187
Sep 1 $ 0.162
-6.51%
$ 1.58 million $ 456,947
Aug 25 $ 0.17
-1.68%
$ 1.75 million $ 1.15 million
Aug 18 $ 0.175
-2.53%
$ 1.73 million $ 455,673
Aug 11 $ 0.18
-2.08%
$ 1.8 million $ 812,478
Aug 4 $ 0.189
+2.93%
$ 1.84 million $ 1.84 million
Jul 28 $ 0.183
-9.18%
$ 1.84 million $ 6.96 million
Jul 21 $ 0.222
+41.79%
$ 2.02 million $ 9.71 million
Jul 14 $ 0.155
+1.73%
$ 1.57 million $ 3.54 million
Jul 7 $ 0.154
+2.48%
$ 1.52 million $ 3.6 million
Jun 30 $ 0.148
-3.87%
$ 1.5 million $ 3.44 million
Jun 23 $ 0.16
+6.43%
$ 1.54 million $ 3.26 million
Jun 16 $ 0.154
-17.09%
$ 1.51 million $ 3.79 million
Jun 9 $ 0.196
-7.26%
$ 1.85 million $ 4.42 million
Jun 2 $ 0.207
-14.07%
$ 2.11 million $ 4.32 million
May 26 $ 0.241
-14.15%
$ 2.41 million $ 4.64 million
May 19 $ 0.26
-11.96%
$ 2.8 million $ 3.34 million
May 12 $ 0.289
+12.24%
$ 2.95 million $ 4.15 million
Download