- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
BarnBridge (BOND) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/22/24 | 3.053 | 3.18 | 3.041 | 3.137 | 2,973,495.51 | 24,817,267.9 |
| 4/21/24 | 3.11 | 3.119 | 2.995 | 3.053 | 2,963,485.88 | 24,152,176.28 |
| 4/20/24 | 2.848 | 3.12 | 2.802 | 3.11 | 3,953,725.17 | 24,597,160.56 |
| 4/19/24 | 2.797 | 2.902 | 2.571 | 2.848 | 4,891,512.47 | 22,525,297.92 |
| 4/18/24 | 2.77 | 2.85 | 2.672 | 2.797 | 4,017,644 | 22,123,759.51 |
| 4/17/24 | 2.931 | 2.954 | 2.698 | 2.771 | 5,355,591.36 | 21,916,338.6 |
| 4/16/24 | 2.864 | 2.974 | 2.767 | 2.931 | 4,515,127.03 | 23,182,062.22 |
| 4/15/24 | 3.019 | 3.146 | 2.798 | 2.864 | 5,743,457.11 | 22,658,665.02 |
| 4/14/24 | 2.818 | 3.046 | 2.683 | 3.019 | 9,073,316.37 | 23,880,973.77 |
| 4/13/24 | 3.517 | 3.606 | 2.441 | 2.824 | 18,840,307.62 | 22,339,894.91 |
| 4/12/24 | 4.142 | 4.196 | 3.376 | 3.518 | 14,272,542.52 | 27,824,799.12 |
| 4/11/24 | 4.176 | 4.18 | 4.008 | 4.142 | 5,659,592.93 | 32,761,643.17 |
| 4/10/24 | 4.321 | 4.386 | 4.009 | 4.176 | 6,742,092.44 | 33,033,357.29 |
| 4/9/24 | 4.499 | 4.54 | 4.285 | 4.319 | 5,749,859.54 | 34,179,351.57 |
| 4/8/24 | 4.435 | 4.553 | 4.339 | 4.499 | 8,011,442.61 | 35,587,021.75 |
| 4/7/24 | 4.512 | 4.662 | 4.386 | 4.435 | 12,659,437.77 | 35,083,611.74 |
| 4/6/24 | 4.451 | 4.545 | 4.371 | 4.512 | 9,035,197.68 | 35,688,630.47 |
| 4/5/24 | 4.561 | 4.625 | 4.296 | 4.451 | 8,245,257.15 | 35,205,897.24 |
| 4/4/24 | 4.342 | 4.638 | 4.321 | 4.562 | 12,405,877.39 | 36,090,337.34 |
| 4/3/24 | 4.517 | 4.581 | 4.218 | 4.342 | 12,203,255.88 | 34,344,305.22 |
| 4/2/24 | 4.371 | 4.594 | 4.085 | 4.518 | 23,196,619.84 | 35,735,813.78 |
| 4/1/24 | 4.548 | 4.581 | 4.206 | 4.371 | 10,926,352.02 | 34,573,730.93 |
| 3/31/24 | 4.527 | 4.6 | 4.469 | 4.548 | 5,884,153.1 | 35,975,311.18 |
| 3/30/24 | 4.67 | 4.673 | 4.482 | 4.527 | 10,544,107.79 | 35,809,282.22 |
| 3/29/24 | 5.033 | 5.119 | 4.571 | 4.67 | 20,496,302.13 | 36,938,856.05 |
| 3/28/24 | 4.838 | 6.364 | 4.704 | 5.033 | 136,393,688.43 | 39,809,053.31 |
| 3/27/24 | 4.505 | 4.834 | 4.339 | 4.832 | 25,257,973.99 | 38,220,625.4 |
| 3/26/24 | 4.382 | 4.707 | 4.361 | 4.505 | 20,113,577.63 | 35,638,694.16 |
| 3/25/24 | 4.318 | 4.4 | 4.242 | 4.382 | 9,071,554.52 | 34,662,630.48 |
| 3/24/24 | 4.093 | 4.366 | 4.042 | 4.318 | 10,855,095.51 | 34,153,746.78 |
| 3/23/24 | 4.067 | 4.214 | 4.039 | 4.094 | 5,171,960.53 | 32,381,163.25 |
| 3/22/24 | 4.072 | 4.16 | 3.856 | 4.068 | 6,194,231.7 | 32,173,596.07 |
| 3/21/24 | 4.171 | 4.223 | 3.974 | 4.072 | 6,789,393.74 | 32,208,814.96 |
| 3/20/24 | 3.998 | 4.284 | 3.818 | 4.171 | 11,487,325.95 | 32,995,862.19 |
| 3/19/24 | 4.081 | 4.236 | 3.543 | 3.997 | 16,109,945.7 | 31,616,336.34 |
| 3/18/24 | 4.444 | 4.452 | 3.963 | 4.081 | 12,602,215.31 | 32,282,359.61 |
| 3/17/24 | 4.502 | 5.044 | 4.263 | 4.451 | 47,041,737.91 | 35,211,044.64 |
| 3/16/24 | 4.513 | 5.363 | 4.264 | 4.5 | 49,605,713.35 | 35,598,038.94 |
| 3/15/24 | 4.694 | 4.739 | 4.234 | 4.513 | 17,221,685.11 | 35,698,710.38 |
| 3/14/24 | 4.696 | 4.971 | 4.378 | 4.694 | 22,291,943.95 | 37,127,361.4 |
| 3/13/24 | 4.828 | 4.853 | 4.491 | 4.696 | 11,286,094.54 | 37,146,140.44 |
| 3/12/24 | 4.448 | 4.944 | 4.431 | 4.828 | 34,940,610.6 | 38,193,787.64 |
| 3/11/24 | 4.126 | 4.649 | 3.953 | 4.448 | 22,182,829.42 | 35,186,519.63 |
| 3/10/24 | 4.203 | 4.297 | 3.957 | 4.126 | 8,619,365.57 | 32,635,915.73 |
| 3/9/24 | 4.113 | 4.495 | 4.099 | 4.203 | 12,358,728.12 | 33,250,580.63 |
| 3/8/24 | 4.06 | 4.118 | 3.843 | 4.113 | 8,042,784.75 | 32,532,582.73 |
| 3/7/24 | 3.845 | 4.083 | 3.776 | 4.061 | 8,600,551.64 | 32,120,258.47 |
| 3/6/24 | 3.677 | 3.863 | 3.535 | 3.845 | 11,402,158.56 | 30,414,257.24 |
| 3/5/24 | 4.187 | 4.264 | 3.24 | 3.677 | 19,816,698.88 | 29,086,049.95 |
| 3/4/24 | 4.131 | 4.265 | 4.048 | 4.188 | 10,442,100.49 | 33,131,396.36 |
| 3/3/24 | 4.249 | 4.268 | 3.898 | 4.131 | 8,928,334.58 | 32,675,927.6 |
| 3/2/24 | 4.1 | 4.257 | 4.036 | 4.249 | 6,244,662.61 | 33,609,383.41 |
| 3/1/24 | 3.898 | 4.154 | 3.861 | 4.1 | 6,806,219.77 | 32,434,231.57 |
| 2/29/24 | 3.865 | 4.065 | 3.789 | 3.899 | 11,559,200.6 | 30,843,016.17 |
| 2/28/24 | 3.732 | 3.906 | 3.534 | 3.864 | 14,727,429.44 | 30,567,436.08 |
| 2/27/24 | 3.689 | 3.789 | 3.614 | 3.732 | 6,728,061.53 | 29,520,228.15 |
| 2/26/24 | 3.617 | 3.716 | 3.539 | 3.688 | 4,963,259.62 | 29,171,013.87 |
| 2/25/24 | 3.612 | 3.646 | 3.585 | 3.615 | 2,963,112.76 | 28,599,472.63 |
| 2/24/24 | 3.52 | 3.665 | 3.458 | 3.611 | 4,373,838.8 | 28,567,741.2 |
| 2/23/24 | 3.47 | 3.579 | 3.412 | 3.52 | 4,747,358.89 | 27,841,277.64 |
| 2/22/24 | 3.479 | 3.553 | 3.401 | 3.47 | 3,895,230.58 | 27,444,910.22 |
| 2/21/24 | 3.577 | 3.592 | 3.335 | 3.479 | 4,749,008.66 | 27,520,614.46 |
| 2/20/24 | 3.756 | 3.832 | 3.436 | 3.577 | 8,617,232.44 | 28,296,300.62 |
| 2/19/24 | 3.735 | 3.799 | 3.677 | 3.756 | 4,975,104.75 | 29,707,312.59 |
| 2/18/24 | 3.569 | 3.75 | 3.553 | 3.734 | 4,759,947.59 | 29,537,331.03 |
| 2/17/24 | 3.635 | 3.656 | 3.475 | 3.568 | 4,577,739.47 | 28,227,330.89 |
| 2/16/24 | 3.661 | 3.751 | 3.577 | 3.635 | 5,953,921.57 | 28,754,150.99 |
| 2/15/24 | 3.802 | 3.807 | 3.608 | 3.661 | 8,509,624.59 | 28,961,138.98 |
| 2/14/24 | 3.514 | 4.244 | 3.464 | 3.802 | 32,007,643.55 | 30,076,720.14 |
| 2/13/24 | 3.444 | 3.54 | 3.387 | 3.514 | 7,183,780.12 | 27,800,396.69 |
| 2/12/24 | 3.375 | 3.445 | 3.313 | 3.444 | 3,082,171.87 | 27,244,588.26 |
| 2/11/24 | 3.348 | 3.456 | 3.333 | 3.374 | 3,141,473.32 | 26,689,064.89 |
| 2/10/24 | 3.357 | 3.407 | 3.28 | 3.348 | 2,774,570.3 | 26,481,046.51 |
| 2/9/24 | 3.254 | 3.432 | 3.253 | 3.357 | 4,105,852.06 | 26,553,534.02 |
| 2/8/24 | 3.253 | 3.276 | 3.216 | 3.254 | 2,101,609.19 | 25,738,596.54 |
| 2/7/24 | 3.168 | 3.268 | 3.161 | 3.253 | 2,098,623.35 | 25,729,749.12 |
| 2/6/24 | 3.179 | 3.201 | 3.147 | 3.167 | 1,333,453.18 | 25,051,406.35 |
| 2/5/24 | 3.151 | 3.215 | 3.109 | 3.179 | 1,764,763.39 | 25,147,823.98 |
| 2/4/24 | 3.28 | 3.283 | 3.145 | 3.15 | 2,175,165.04 | 24,920,554.23 |
| 2/3/24 | 3.287 | 3.294 | 3.22 | 3.28 | 2,525,939.61 | 25,948,711.69 |
| 2/2/24 | 3.213 | 3.295 | 3.181 | 3.286 | 2,672,057.59 | 25,994,199.49 |
| 2/1/24 | 3.192 | 3.24 | 3.118 | 3.213 | 3,800,964.63 | 25,412,822.88 |
| 1/31/24 | 3.21 | 3.323 | 3.136 | 3.193 | 7,694,266.28 | 25,254,668.6 |
| 1/30/24 | 3.243 | 3.274 | 3.19 | 3.208 | 2,963,456.12 | 25,376,966.79 |
| 1/29/24 | 3.166 | 3.251 | 3.151 | 3.243 | 2,632,280.16 | 25,653,556.29 |
| 1/28/24 | 3.238 | 3.269 | 3.12 | 3.165 | 3,274,559.79 | 25,034,192.49 |
| 1/27/24 | 3.224 | 3.265 | 3.173 | 3.237 | 3,155,096.78 | 25,609,337.69 |
| 1/26/24 | 3.081 | 3.244 | 3.061 | 3.224 | 3,754,171.97 | 25,503,988.26 |
| 1/25/24 | 3.086 | 3.107 | 3.01 | 3.081 | 3,592,498.91 | 24,374,549.72 |
| 1/24/24 | 3.071 | 3.106 | 2.989 | 3.086 | 4,122,194.96 | 24,407,179.54 |
