BarnBridge (BOND) historical data and Live price

barnbridge

BarnBridge

BOND
$ 3.40 + 7.807 % 0.0000494 BTC
MARKET CAP
26.889 M
24H VOLUME
7.163 M
CIRC.SUPPLY
7.91 M
MAX SUPPLY
10 M
Rank832
1H -0.24 %
24H 7.81 %
7D 15.09 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/26/243.2093.2113.1063.1582,028,099.8924,983,576.03
5/25/243.1923.2653.1853.2092,087,806.5925,380,098.3
5/24/243.1193.233.0323.1922,851,785.7725,252,654.22
5/23/243.143.2242.9463.1195,780,710.5624,668,253.75
5/22/243.1963.1963.0583.142,494,388.9924,841,222.34
5/21/243.213.2853.1433.1965,000,142.5925,284,261.67
5/20/242.883.2172.8593.2085,003,135.825,377,642.15
5/19/243.0223.0362.8632.882,083,801.522,778,610.01
5/18/243.0163.0692.9653.0222,101,673.3123,904,416.71
5/17/242.9453.0442.9113.0162,133,806.0823,856,872.29
5/16/242.9532.9942.8192.9452,754,291.7523,292,003.86
5/15/242.7562.9782.7492.9532,851,587.9223,361,420.08
5/14/242.8462.8892.7492.7562,588,342.9121,800,839.42
5/13/242.8913.0022.7032.8463,885,515.0322,515,197.72
5/12/242.9843.052.8882.8912,642,275.222,871,627.95
5/11/2433.1012.9812.9842,376,840.8923,602,982.95
5/10/243.1613.1872.96532,907,475.6323,731,876.65
5/5/242.9983.2752.9223.2015,567,422.4625,320,582.22
5/4/242.9893.0292.962.9982,277,964.7223,717,683.01
5/3/242.8853.0312.8422.9893,274,809.723,645,360.37
5/2/242.7242.9152.6532.8853,635,527.9522,821,657.82
5/1/242.7142.7282.5212.7245,245,589.9821,545,433.76
4/30/242.9282.9492.6292.7144,184,846.221,470,616.76
4/29/242.9923.0332.8132.9285,189,381.4923,163,639.45
4/28/242.8693.0872.8682.9926,683,893.2823,666,395.36
4/27/242.8672.8972.7552.8693,064,927.1322,691,492.36
4/26/242.9292.9432.8372.8672,618,535.9722,678,071.2
4/25/242.9182.9682.7952.9293,902,090.6523,167,914.81
4/24/243.133.2162.8732.9174,527,308.6123,077,312.97
4/23/243.1373.1733.0763.132,905,049.5124,757,724.94
4/22/243.0533.183.0413.1372,973,495.5124,817,267.9
4/21/243.113.1192.9953.0532,963,485.8824,152,176.28
4/20/242.8483.122.8023.113,953,725.1724,597,160.56
4/19/242.7972.9022.5712.8484,891,512.4722,525,297.92
4/18/242.772.852.6722.7974,017,64422,123,759.51
4/17/242.9312.9542.6982.7715,355,591.3621,916,338.6
4/16/242.8642.9742.7672.9314,515,127.0323,182,062.22
4/15/243.0193.1462.7982.8645,743,457.1122,658,665.02
4/14/242.8183.0462.6833.0199,073,316.3723,880,973.77
4/13/243.5173.6062.4412.82418,840,307.6222,339,894.91
4/12/244.1424.1963.3763.51814,272,542.5227,824,799.12
4/11/244.1764.184.0084.1425,659,592.9332,761,643.17
4/10/244.3214.3864.0094.1766,742,092.4433,033,357.29
4/9/244.4994.544.2854.3195,749,859.5434,179,351.57
4/8/244.4354.5534.3394.4998,011,442.6135,587,021.75
4/7/244.5124.6624.3864.43512,659,437.7735,083,611.74
4/6/244.4514.5454.3714.5129,035,197.6835,688,630.47
4/5/244.5614.6254.2964.4518,245,257.1535,205,897.24
4/4/244.3424.6384.3214.56212,405,877.3936,090,337.34
4/3/244.5174.5814.2184.34212,203,255.8834,344,305.22
4/2/244.3714.5944.0854.51823,196,619.8435,735,813.78
4/1/244.5484.5814.2064.37110,926,352.0234,573,730.93
3/31/244.5274.64.4694.5485,884,153.135,975,311.18
3/30/244.674.6734.4824.52710,544,107.7935,809,282.22
3/29/245.0335.1194.5714.6720,496,302.1336,938,856.05
3/28/244.8386.3644.7045.033136,393,688.4339,809,053.31
3/27/244.5054.8344.3394.83225,257,973.9938,220,625.4
3/26/244.3824.7074.3614.50520,113,577.6335,638,694.16
3/25/244.3184.44.2424.3829,071,554.5234,662,630.48
3/24/244.0934.3664.0424.31810,855,095.5134,153,746.78
3/23/244.0674.2144.0394.0945,171,960.5332,381,163.25
3/22/244.0724.163.8564.0686,194,231.732,173,596.07
3/21/244.1714.2233.9744.0726,789,393.7432,208,814.96
3/20/243.9984.2843.8184.17111,487,325.9532,995,862.19
3/19/244.0814.2363.5433.99716,109,945.731,616,336.34
3/18/244.4444.4523.9634.08112,602,215.3132,282,359.61
3/17/244.5025.0444.2634.45147,041,737.9135,211,044.64
3/16/244.5135.3634.2644.549,605,713.3535,598,038.94
3/15/244.6944.7394.2344.51317,221,685.1135,698,710.38
3/14/244.6964.9714.3784.69422,291,943.9537,127,361.4
3/13/244.8284.8534.4914.69611,286,094.5437,146,140.44
3/12/244.4484.9444.4314.82834,940,610.638,193,787.64
3/11/244.1264.6493.9534.44822,182,829.4235,186,519.63
3/10/244.2034.2973.9574.1268,619,365.5732,635,915.73
3/9/244.1134.4954.0994.20312,358,728.1233,250,580.63
3/8/244.064.1183.8434.1138,042,784.7532,532,582.73
3/7/243.8454.0833.7764.0618,600,551.6432,120,258.47
3/6/243.6773.8633.5353.84511,402,158.5630,414,257.24
3/5/244.1874.2643.243.67719,816,698.8829,086,049.95
3/4/244.1314.2654.0484.18810,442,100.4933,131,396.36
3/3/244.2494.2683.8984.1318,928,334.5832,675,927.6
3/2/244.14.2574.0364.2496,244,662.6133,609,383.41
3/1/243.8984.1543.8614.16,806,219.7732,434,231.57
2/29/243.8654.0653.7893.89911,559,200.630,843,016.17
2/28/243.7323.9063.5343.86414,727,429.4430,567,436.08
2/27/243.6893.7893.6143.7326,728,061.5329,520,228.15
2/26/243.6173.7163.5393.6884,963,259.6229,171,013.87
2/25/243.6123.6463.5853.6152,963,112.7628,599,472.63
2/24/243.523.6653.4583.6114,373,838.828,567,741.2
2/23/243.473.5793.4123.524,747,358.8927,841,277.64