Market Cap $4.22T
1.87%
Volume 24h $323.02B
4.54%
BTC % 53.75%
0.42%
ETH % 12.43%
-0.64%
Coins
33.104
+14
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.155313 | $0.153428 | $0.156576 | $0.153428 | $266,685 | $1,228,570 |
| Sep-08 2025 | $0.152102 | $0.150403 | $0.159941 | $0.157969 | $302,717 | $1,203,173 |
| Sep-07 2025 | $0.158502 | $0.153989 | $0.162785 | $0.161484 | $309,775 | $1,253,795 |
| Sep-06 2025 | $0.160135 | $0.158517 | $0.164861 | $0.164861 | $280,842 | $1,266,713 |
| Sep-05 2025 | $0.165432 | $0.16299 | $0.172089 | $0.164372 | $288,700 | $1,308,611 |
| Sep-04 2025 | $0.164589 | $0.161893 | $0.168948 | $0.168948 | $252,723 | $1,301,943 |
| Sep-03 2025 | $0.167702 | $0.163299 | $0.170363 | $0.169453 | $274,687 | $1,326,572 |
| Sep-02 2025 | $0.170029 | $0.166573 | $0.170365 | $0.169342 | $264,709 | $1,344,975 |
| Sep-01 2025 | $0.16961 | $0.166316 | $0.173943 | $0.172874 | $269,839 | $1,341,664 |
| Aug-31 2025 | $0.173664 | $0.172601 | $0.183196 | $0.173369 | $340,541 | $1,373,734 |
| Aug-30 2025 | $0.172752 | $0.170195 | $0.283021 | $0.216943 | $1,780,219 | $1,366,517 |
| Aug-29 2025 | $0.182376 | $0.171915 | $0.18707 | $0.183389 | $331,728 | $1,442,642 |
| Aug-28 2025 | $0.184589 | $0.169799 | $0.18525 | $0.172156 | $290,505 | $1,460,150 |
| Aug-27 2025 | $0.172612 | $0.165866 | $0.17265 | $0.169582 | $257,072 | $1,365,412 |
| Aug-26 2025 | $0.169796 | $0.165775 | $0.170725 | $0.165775 | $258,670 | $1,343,131 |