BarnBridge (BOND) historical data and Live price

barnbridge

BarnBridge

BOND
$ 42.53 + 0.815 % 0.00074578 BTC
MARKET CAP
100.317 M
24H VOLUME
2.195 M
CIRC.SUPPLY
2.359 M
MAX SUPPLY
Rank416
1H -1.62 %
24H 0.82 %
7D 0.85 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/6/2140.58943.28940.5142.5992,563,854.52100,378,707.82
5/6/2140.58943.28940.5142.5992,563,854.52100,378,707.82
5/6/2140.58943.28940.5142.5992,563,854.52100,378,707.82
5/6/2140.58943.28940.5142.5992,563,854.52100,378,707.82
5/5/2140.4140.59939.76940.581,968,733.2695,528,201.02
5/5/2140.4140.59939.76940.581,968,733.2695,528,201.02
5/5/2140.4140.59939.76940.581,968,733.2695,528,201.02
5/5/2140.4140.59939.76940.581,968,733.2695,528,201.02
2/17/2166.12567.20659.65964.134274,275.6580,940,981.85
2/16/2167.7869.93865.55466.1262,477,986.2483,455,348.37
2/15/2171.99773.08267.65267.778340,615.2685,539,805.17
2/14/2172.38376.29670.31371.9932,139,687.0490,860,496.11
2/13/2160.2573.47960.24972.3834,029,366.9290,994,452.22
2/12/2158.80860.4158.66260.251,272,105.2175,640,242.74
2/11/2158.25262.54757.83158.8121,822,099.6973,714,178.46
2/10/2162.60162.7152.25858.256,639,366.9671,709,721.51
2/9/2165.67567.91861.08462.5982,945,575.4776,640,055.26
2/8/2162.95568.34960.32765.6744,054,554.6178,638,604.8
2/7/2166.56567.06462.26262.9552,008,654.3672,545,668.94
2/6/2168.85569.66663.45866.5652,812,457.2476,667,531.57
2/5/2172.9777.5568.05468.8483,441,457.5879,272,922.25
2/4/2157.06173.52457.06172.9564,994,322.1583,938,223.15
2/3/2156.82557.42352.81857.0551,976,185.0265,333,165.09
2/2/2148.02956.82547.09156.8253,840,608.3464,902,140.38
2/1/2148.91349.00844.50248.0313,490,669.2654,623,777.01
1/31/2146.93449.87545.46148.9132,494,155.8652,660,940.74
1/30/2143.35947.10643.3346.9332,159,374.3650,506,909.43
1/29/2150.89753.11143.30643.3582,935,777.8846,646,823.63
1/28/2148.66151.42648.66151.3785,165,093.32854,573,892.96
1/27/2134.5451.63434.52748.6626,363,844.5851,683,366.94
1/26/2140.07740.60734.52134.543,852,451.18936,580,938.912
1/25/2133.20340.07732.34740.0775,151,625.45941,711,867
1/24/2127.49235.87327.47133.2034,289,443.46531,547,201.819
1/23/2127.38427.81226.95327.49679,497.0626,110,668.27
1/22/2125.99928.19225.15927.3821,542,728.63725,958,382.932
1/21/2127.60427.63225.32125.9981,322,584.79524,641,808.041
1/20/2130.20131.00127.5227.611,591,079.80926,165,916.692
1/19/2129.88731.45729.88630.2011,254,138.3728,342,739.143
1/18/2128.14429.88825.71829.8862,600,399.9927,988,312.526
1/17/2130.3133126.14228.1451,123,744.05324,582,370.244
1/16/2128.3530.6228.3530.314751,063.05126,456,052.225
1/15/2127.78228.5827.6228.344662,254.7124,731,993.813
1/14/2126.93528.50326.08827.7821,033,047.70324,225,093.72
1/13/2126.20827.05125.7726.936569,500.52823,421,136.603
1/12/2126.2726.61325.30426.2081,591,631.68222,706,856.847
1/11/2122.39926.64819.61226.273,956,365.51722,529,990.163
1/10/2122.89224.09222.39822.399685,967.71717,919,985.357
1/9/2122.44723.46522.27422.893544,512.19118,308,626.909
1/8/2121.70122.5621.14922.451,338,627.56417,945,098.147
1/7/2120.84922.06520.5321.708687,814.0517,344,881.386
1/6/2118.06220.91618.06220.8461,204,918.13916,637,355.465
1/5/2116.77119.41516.74418.0621,267,637.95314,365,451.665
1/4/2117.51217.51214.76816.7711,900,372.75412,882,885.812
1/3/2124.54324.7516.20617.4743,592,022.51312,675,070.958
1/2/2125.03425.3922.93324.542513,604.39217,791,202.097
1/1/2126.23226.30223.825.034744,170.4418,106,406.56
12/31/2026.25326.84525.6126.233475,991.11818,970,675.81
12/30/2027.16927.31123.99926.254626,341.89718,854,692.581
12/29/2027.22827.52626.81427.168552,682.8319,414,125.553
12/28/2030.08630.08625.84927.2282,775,220.35419,397,818
12/27/2028.85930.61528.76630.084933,009.01519,589,936.738
12/26/2028.45329.1527.83528.858473,957.218,780,330.574
12/25/2027.6428.55326.71828.452574,915.58818,512,953.909
12/24/2029.36129.36426.37527.641791,580.14817,974,611.237
12/23/2030.51230.85328.80529.3651,279,616.51219,043,616.216
12/22/2031.97332.16627.78330.5132,007,883.46319,774,439.794
12/21/2033.79833.84729.231.9762,557,530.24319,922,074.604
12/20/2033.7734.17133.11533.806532,259.11519,255,007.307
12/19/2034.10434.20533.53233.77468,874.02819,232,940.527
12/18/2033.72935.66133.51334.105695,083.70219,396,955.211
12/17/2034.98335.36133.49333.728467,592.04519,172,816.449
12/16/2032.37635.49531.94934.981999,881.19819,715,422.582
12/15/2027.89332.427.84232.3761,435,090.33518,035,106.942
12/14/2028.57128.59325.78927.8932,703,028.85215,307,808.477
12/13/2028.18128.64326.59728.571880,231.40913,758,829.537
12/12/2026.95628.82626.41928.181471,275.26113,556,384.179
12/11/2025.94827.64824.48426.955592,741.65312,961,210.4
12/10/2027.45827.70425.07525.946131,370.16212,433,722.366
12/9/2024.26727.78623.11227.459630,652.9717,234,244.574
12/8/2025.7626.97322.77524.271199,603.22514,028,217.209
12/7/2028.13428.13425.19525.761,776,090.92814,813,957.886
12/6/2028.20129.02627.45628.134660,370.79813,973,643.711
12/5/2028.69729.02127.81528.201567,722.20514,001,625.429
12/4/203030.23828.12528.697727,420.90313,464,465.654
12/3/2027.61130.2327.59930580,929.74414,062,118.328
12/2/2026.53228.01926.49327.611229,116.19612,934,619.413
12/1/2026.56527.33625.90726.532247,968.60212,419,193.059
11/30/2028.06729.38226.02126.5651,640,142.34911,482,762.057
11/29/2027.39729.87627.26728.06792,559.07610,030,967.344
11/28/2025.80328.13425.76227.397562,986.6689,787,998.556