BarnBridge (BOND) historical data and Live price

barnbridge

BarnBridge

BOND
$ 22.20 + 0.15 % 0.00064243 BTC
MARKET CAP
82.561 M
24H VOLUME
8.583 M
CIRC.SUPPLY
3.72 M
MAX SUPPLY
Rank317
1H 0.17 %
24H 0.15 %
7D -4.63 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/2122.71722.94921.65222.0797,999,972.0882,077,674.61
7/23/2121.08523.520.77122.70712,944,171.7984,355,609.34
7/22/2120.34521.65620.12721.0857,551,933.2878,286,360.78
7/21/2119.8521.30819.72920.1037,709,304.5274,450,892.44
7/20/2120.17520.98819.1519.8512,961,556.7873,383,917.75
7/19/2123.40924.70720.01120.17413,393,575.2774,369,333.53
7/18/2122.80724.52622.59323.4095,526,003.9183,830,480.94
7/17/2124.15524.15522.21922.8074,898,455.6981,621,422.22
7/16/2124.98625.33623.90224.1566,152,042.3986,143,566.79
7/15/2126.89528.80324.58724.7339,498,308.5688,118,792.95
7/14/2126.76127.32826.03226.8943,733,412.3795,719,649.6
7/13/2128.26529.12326.69826.7914,609,468.6495,301,648.6
7/12/2130.06130.07227.61828.2655,906,896.31100,457,691.51
7/11/2130.03830.49629.6530.0614,490,208.47105,815,088.91
7/10/2130.71131.2230.01430.043,868,124.12104,818,094.22
7/9/2130.34932.11429.53930.7228,178,550.26107,134,405.03
7/8/2133.56333.56530.01730.3498,678,725.64105,583,438.92
7/7/2133.80534.48433.35333.5525,486,407.22116,651,242.2
7/6/2134.24937.09433.34433.85111,798,544.46117,442,463.02
7/5/2137.4838.61533.47634.31835,393,038.18118,588,371.59
7/4/2134.03237.92533.96337.4787,518,305.86128,513,174.23
7/3/2134.16234.90833.62234.0283,704,244.8116,361,750.07
7/2/2138.02538.47632.38234.1629,855,871.74116,392,133.14
7/1/2134.62142.16133.68938.02522,183,855.72129,466,601.92
6/30/2131.19435.49530.61334.62113,854,233.79117,634,015.33
6/29/2130.48232.86430.3631.1923,342,533.38105,788,382.19
6/28/2129.33830.61927.8430.4814,238,796.91103,032,164.56
6/27/2127.98230.5527.63829.3512,472,764.8298,308,110.54
6/26/2130.6130.65927.85127.9841,401,077.893,425,122.92
6/25/2134.81735.23429.54330.6123,875,700.35102,127,187.03
6/24/2137.23938.55931.92534.81813,009,907.68105,243,210.3
6/23/2147.61952.08835.5737.24223,288,986.74112,570,085.55
6/22/2136.05151.38333.95847.61813,546,690.08143,739,713.66
6/21/2140.08841.26634.62836.0495,223,636.61108,527,164.02
6/20/2138.06940.08137.79940.0812,303,148.24118,666,484.87
6/19/2136.98138.10936.95738.071772,088.89112,615,485.05
6/18/2139.85140.00936.7736.9831,874,702.81109,271,653.17
6/17/2137.16640.68737.04639.8512,782,430.29117,560,143.67
6/16/2136.65138.74736.35337.1632,097,310.11109,389,250.57
6/15/2134.78437.12634.34136.6533,065,820.55107,244,559.57
6/14/2132.735.22632.02634.7814,214,336.3101,657,019.96
6/13/2132.35633.2531.28132.6972,445,569.6394,151,207.18
6/12/2134.25334.25831.64932.3552,335,548.1293,072,680.57
6/11/2135.16935.89432.64934.2525,792,734.0398,203,796.96
6/10/2126.12735.22925.63235.1715,335,044.79100,353,379.68
6/9/2126.84326.86625.67926.1281,329,312.173,702,754.03
6/7/2130.87631.04628.48528.5011,574,856.979,518,706.99
6/6/2130.91331.130.79430.877701,545.2283,841,130.17
6/5/2130.94131.21930.60130.91954,915.8983,630,699.76
6/4/2132.22932.2830.59330.941,074,358.9783,584,776.94
6/3/2130.82932.24830.64732.2271,331,187.1686,761,889.09
6/2/2129.17930.93628.78730.832,434,541.4782,622,106.9
6/1/2129.05729.58228.88129.1761,618,222.6777,933,163.79
5/31/2126.8929.05726.87929.0572,368,496.3377,076,659.93
5/30/2125.87527.36925.02526.9532,065,811.2570,107,593.41
5/29/2127.52627.62125.59125.871,724,983.867,045,253.23
5/28/2128.77129.07227.16327.522,579,201.2671,180,189.76
5/27/2128.40728.97628.27328.768888,135.9574,327,895.47
5/26/2126.21828.66626.17928.4062,304,082.973,137,695.32
5/25/2126.02426.3625.50226.171,599,176.3966,376,125.37
5/24/2127.36227.38623.97826.0234,398,531.9365,921,097.14
5/23/2132.60134.35726.94227.3642,988,478.0668,513,944.11
5/22/2134.57234.60932.51632.6011,741,752.7381,512,096.79
5/21/2136.97538.37634.33134.5842,769,888.0786,381,541.62
5/19/2144.53347.2337.05237.5686,663,798.9493,656,915.47
5/19/2144.53347.2337.05237.5686,663,798.9493,656,915.47
5/19/2144.53347.2337.05237.5686,663,798.9493,656,915.47
5/19/2144.53347.2337.05237.5686,663,798.9493,656,915.47
5/18/2142.79446.70742.55444.5413,747,063.67110,812,541.75
5/18/2142.79446.70742.55444.5413,747,063.67110,812,541.75
5/18/2142.79446.70742.55444.5413,747,063.67110,812,541.75
5/18/2142.79446.70742.55444.5413,747,063.67110,812,541.75
5/17/2142.79443.65841.74142.7935,850,898.91106,240,094.27
5/17/2142.79443.65841.74142.7935,850,898.91106,240,094.27
5/17/2142.79443.65841.74142.7935,850,898.91106,240,094.27
5/17/2142.79443.65841.74142.7935,850,898.91106,240,094.27
5/16/2150.73550.73542.78442.8064,710,285.49104,593,309.29
5/16/2150.73550.73542.78442.8064,710,285.49104,593,309.29
5/16/2150.73550.73542.78442.8064,710,285.49104,593,309.29
5/16/2150.73550.73542.78442.8064,710,285.49104,593,309.29
5/15/2153.5154.23250.7350.732,676,187.67123,689,956.12
5/15/2153.5154.23250.7350.732,676,187.67123,689,956.12
5/15/2153.5154.23250.7350.732,676,187.67123,689,956.12
5/15/2153.5154.23250.7350.732,676,187.67123,689,956.12
5/14/2145.09553.52845.0853.5174,977,196.93129,622,016.34
5/14/2145.09553.52845.0853.5174,977,196.93129,622,016.34
5/14/2145.09553.52845.0853.5174,977,196.93129,622,016.34
5/14/2145.09553.52845.0853.5174,977,196.93129,622,016.34
5/13/2146.97647.22144.56645.1094,845,822.85109,176,644.26
5/13/2146.97647.22144.56645.1094,845,822.85109,176,644.26