Market Cap $2.25T
-0.25%
Volume 24h $162.21B
-14.37%
BTC % 53.42%
0.18%
ETH % 12.63%
0.15%
Coins
28.987
+18
Exchanges
885
Last update
3 Minutes ago
BarnBridge (BOND) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $1.5136 | $1.4895 | $1.5228 | $1.5225 | $567,050 | $11,973,154 |
| Oct-02 2024 | $1.5155 | $1.5021 | $1.5217 | $1.5154 | $1,026,481 | $11,988,329 |
| Oct-01 2024 | $1.5230 | $1.3943 | $1.5379 | $1.5042 | $944,306 | $12,047,546 |
| Sep-30 2024 | $1.5172 | $1.5172 | $1.6717 | $1.6379 | $731,983 | $12,001,837 |
| Sep-29 2024 | $1.6196 | $1.5826 | $1.7026 | $1.7026 | $769,642 | $12,812,190 |
| Sep-28 2024 | $1.6939 | $1.6752 | $1.7403 | $1.7259 | $699,844 | $13,399,969 |
| Sep-27 2024 | $1.7365 | $1.6746 | $1.7512 | $1.6801 | $1,346,016 | $13,736,323 |
| Sep-26 2024 | $1.6767 | $1.6671 | $1.7204 | $1.6671 | $907,347 | $13,263,344 |
| Sep-25 2024 | $1.6755 | $1.6533 | $1.7182 | $1.7069 | $952,173 | $13,254,306 |
| Sep-24 2024 | $1.6857 | $1.6609 | $1.7594 | $1.7310 | $1,441,216 | $13,334,533 |
| Sep-23 2024 | $1.6996 | $1.5921 | $1.7435 | $1.6051 | $3,459,752 | $13,444,536 |
| Sep-22 2024 | $1.6249 | $1.5746 | $1.7424 | $1.7424 | $3,121,590 | $12,853,959 |
| Sep-21 2024 | $1.7525 | $1.6954 | $2.2217 | $2.2217 | $8,187,266 | $13,862,840 |
| Sep-20 2024 | $2.2521 | $2.2016 | $2.4882 | $2.4537 | $7,339,041 | $17,815,273 |
| Sep-19 2024 | $2.3094 | $1.8930 | $2.3746 | $1.8930 | $24,048,789 | $18,268,014 |