BarnBridge (BOND) historical data and Live price

BarnBridge

BOND

$ 1.95 -2.263 %

0.00002835 BTC

MARKET CAP
15.434 M

24H VOLUME
4.729 M

CIRC.SUPPLY
7.91 M

MAX SUPPLY
10 M

BOND

USD

Rank890

1H 0.57 %

24H -2.26 %

7D 24.70 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	1.968	2.096	1.916	1.967	5,000,723.68	15,557,793.05
7/25/24	1.969	2.116	1.728	1.968	16,408,940.38	15,571,252.17
7/24/24	1.934	2.122	1.78	1.97	17,522,926.12	15,577,859.49
7/23/24	1.835	2.116	1.696	2.114	16,894,375.74	16,719,809.91
7/22/24	1.787	2.159	1.743	1.835	44,128,800.96	14,513,370.5
7/21/24	1.507	1.915	1.465	1.791	21,933,638.46	14,169,405.09
7/20/24	1.478	1.835	1.475	1.506	22,708,001.21	11,919,163.52
7/19/24	1.693	1.7	1.43	1.477	13,654,876.44	11,689,384.29
7/18/24	1.661	1.738	1.638	1.693	8,449,945.62	13,390,726.68
7/17/24	1.637	1.749	1.62	1.659	15,138,499.64	13,120,008.54
7/16/24	2.043	2.295	1.626	1.637	24,901,954.77	12,946,396.16
7/15/24	1.951	2.083	1.845	2.043	15,872,733.85	16,158,587.54
7/14/24	1.909	2.026	1.794	1.953	36,342,647.13	15,445,204.8
7/13/24	1.395	1.938	1.384	1.915	49,770,386.53	15,148,790.58
7/12/24	1.34	1.543	1.335	1.395	31,381,528.71	11,034,836.71
7/11/24	1.32	1.394	1.284	1.34	16,602,766.79	10,599,455.57
7/10/24	1.479	1.556	1.304	1.32	22,224,064.96	10,441,468.07
7/9/24	1.344	1.596	1.18	1.478	55,095,835.34	11,695,220.2
7/8/24	2.006	2.009	1.268	1.343	47,546,695.09	10,624,458.64
7/7/24	2.287	2.287	2.005	2.005	6,107,789.13	15,863,034.83
7/6/24	2.259	2.311	2.123	2.287	7,035,456.3	18,094,166.81
7/5/24	2.251	2.339	1.893	2.259	15,918,575.82	17,872,370.88
7/4/24	2.399	2.446	2.168	2.249	18,500,283.13	17,793,997.1
7/3/24	2.367	2.455	2.298	2.399	7,294,329.27	18,975,873.22
7/2/24	2.477	2.488	2.332	2.367	5,534,843.18	18,724,402.54
7/1/24	2.377	2.557	2.346	2.479	16,490,337.33	19,608,991.4
6/30/24	2.155	2.377	2.139	2.377	8,237,751.8	18,802,275.72
6/29/24	2.253	2.529	2.131	2.153	19,866,409.15	17,033,137.02
6/28/24	2.19	2.452	2.17	2.252	19,098,007.19	17,812,758.7
6/27/24	2.069	2.443	2.016	2.19	20,079,458.17	17,322,488.05
6/26/24	2.108	2.128	2.035	2.07	3,394,534.13	16,376,861.94
6/25/24	2.074	2.138	2.059	2.109	3,776,822.8	16,679,030.02
6/24/24	1.987	2.078	1.931	2.074	5,491,553.48	16,403,538.06
6/23/24	2.043	2.1	1.965	1.988	4,084,062.03	15,723,100.28
6/22/24	2.091	2.124	2.034	2.043	3,962,782.23	16,158,575.28
6/21/24	2.161	2.189	2.053	2.09	7,626,374.59	16,534,760.7
6/20/24	1.958	2.268	1.926	2.161	14,493,104.88	17,098,029.48
6/19/24	2.264	2.264	1.902	1.958	13,062,791.5	15,488,707.26
6/18/24	2.553	2.557	2.172	2.265	6,513,241.08	17,914,853.28
6/17/24	2.767	2.794	2.519	2.553	3,369,884.36	20,195,315.21
6/16/24	2.74	2.783	2.693	2.766	1,596,133.3	21,882,265.86
6/15/24	2.693	2.795	2.681	2.74	2,019,974.87	21,670,316
6/14/24	2.715	2.79	2.609	2.692	3,006,388.19	21,293,960.62
6/13/24	2.811	2.829	2.685	2.715	2,152,474.78	21,477,166.77
6/12/24	2.715	2.898	2.652	2.81	2,725,232.94	22,231,302.42
6/11/24	2.83	2.837	2.649	2.715	3,198,658.06	21,476,079.46
6/10/24	2.935	2.954	2.814	2.83	2,243,817.35	22,384,118.86
6/9/24	2.901	2.954	2.86	2.934	1,740,786.04	23,211,339.55
6/8/24	2.979	3.056	2.858	2.901	2,883,828.03	22,950,468.66
6/7/24	3.34	3.386	2.736	2.978	7,014,021.27	23,556,302.31
6/6/24	3.427	3.467	3.284	3.34	2,560,424.22	26,421,226.03
6/5/24	3.406	3.448	3.358	3.427	2,730,664.63	27,105,136.02
6/4/24	3.309	3.414	3.299	3.406	3,550,897.36	26,938,889.17
6/3/24	3.265	3.484	3.231	3.309	4,767,923.67	26,175,711.84
6/2/24	3.386	3.448	3.222	3.265	3,069,670.6	25,828,332.21
6/1/24	3.344	3.443	3.304	3.386	3,653,961.01	26,784,969.6
5/31/24	3.331	3.373	3.261	3.344	2,454,177.18	26,451,647.64
5/30/24	3.347	3.428	3.255	3.331	2,860,371.04	26,351,071.69
5/29/24	3.394	3.585	3.316	3.346	6,177,596.92	26,469,251.91
5/28/24	3.41	3.529	3.34	3.394	6,832,445.82	26,845,493.9
5/27/24	3.158	3.484	3.156	3.411	10,999,029.16	26,981,190.46
5/26/24	3.209	3.211	3.106	3.158	2,028,099.89	24,983,576.03
5/25/24	3.192	3.265	3.185	3.209	2,087,806.59	25,380,098.3
5/24/24	3.119	3.23	3.032	3.192	2,851,785.77	25,252,654.22
5/23/24	3.14	3.224	2.946	3.119	5,780,710.56	24,668,253.75
5/22/24	3.196	3.196	3.058	3.14	2,494,388.99	24,841,222.34
5/21/24	3.21	3.285	3.143	3.196	5,000,142.59	25,284,261.67
5/20/24	2.88	3.217	2.859	3.208	5,003,135.8	25,377,642.15
5/19/24	3.022	3.036	2.863	2.88	2,083,801.5	22,778,610.01
5/18/24	3.016	3.069	2.965	3.022	2,101,673.31	23,904,416.71
5/17/24	2.945	3.044	2.911	3.016	2,133,806.08	23,856,872.29
5/16/24	2.953	2.994	2.819	2.945	2,754,291.75	23,292,003.86
5/15/24	2.756	2.978	2.749	2.953	2,851,587.92	23,361,420.08
5/14/24	2.846	2.889	2.749	2.756	2,588,342.91	21,800,839.42
5/13/24	2.891	3.002	2.703	2.846	3,885,515.03	22,515,197.72
5/12/24	2.984	3.05	2.888	2.891	2,642,275.2	22,871,627.95
5/11/24	3	3.101	2.981	2.984	2,376,840.89	23,602,982.95
5/10/24	3.161	3.187	2.965	3	2,907,475.63	23,731,876.65
5/5/24	2.998	3.275	2.922	3.201	5,567,422.46	25,320,582.22
5/4/24	2.989	3.029	2.96	2.998	2,277,964.72	23,717,683.01
5/3/24	2.885	3.031	2.842	2.989	3,274,809.7	23,645,360.37
5/2/24	2.724	2.915	2.653	2.885	3,635,527.95	22,821,657.82
5/1/24	2.714	2.728	2.521	2.724	5,245,589.98	21,545,433.76
4/30/24	2.928	2.949	2.629	2.714	4,184,846.2	21,470,616.76
4/29/24	2.992	3.033	2.813	2.928	5,189,381.49	23,163,639.45
4/28/24	2.869	3.087	2.868	2.992	6,683,893.28	23,666,395.36
4/27/24	2.867	2.897	2.755	2.869	3,064,927.13	22,691,492.36
4/26/24	2.929	2.943	2.837	2.867	2,618,535.97	22,678,071.2
4/25/24	2.918	2.968	2.795	2.929	3,902,090.65	23,167,914.81
4/24/24	3.13	3.216	2.873	2.917	4,527,308.61	23,077,312.97

Similar Coins