Market Cap $4.50T
0.64%
Volume 24h $358.89B
-2.89%
BTC % 54.53%
0.03%
ETH % 12.12%
-0.16%
Coins
33.323
+1
Exchanges
885
Last update
1 minute 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-04 2025 | $0.158169 | $0.156052 | $0.160948 | $0.160948 | $248,920 | $1,251,164 |
| Oct-03 2025 | $0.162115 | $0.153214 | $0.162776 | $0.154856 | $244,376 | $1,282,374 |
| Oct-02 2025 | $0.154429 | $0.152588 | $0.159244 | $0.154642 | $254,221 | $1,221,582 |
| Oct-01 2025 | $0.155365 | $0.150128 | $0.159047 | $0.15065 | $255,461 | $1,228,978 |
| Sep-30 2025 | $0.150816 | $0.150005 | $0.158007 | $0.158007 | $252,559 | $1,192,998 |
| Sep-29 2025 | $0.159629 | $0.152379 | $0.16543 | $0.154659 | $266,986 | $1,262,710 |
| Sep-28 2025 | $0.154876 | $0.149588 | $0.155438 | $0.152172 | $245,331 | $1,225,112 |
| Sep-27 2025 | $0.151862 | $0.150125 | $0.153505 | $0.152418 | $239,769 | $1,201,270 |
| Sep-26 2025 | $0.152274 | $0.148503 | $0.152437 | $0.151805 | $247,833 | $1,204,529 |
| Sep-25 2025 | $0.151613 | $0.151613 | $0.160672 | $0.159107 | $278,567 | $1,199,302 |
| Sep-24 2025 | $0.159101 | $0.156783 | $0.159894 | $0.157903 | $250,980 | $1,258,532 |
| Sep-23 2025 | $0.158534 | $0.154912 | $0.161987 | $0.155242 | $259,258 | $1,254,053 |
| Sep-22 2025 | $0.155446 | $0.154143 | $0.16526 | $0.164228 | $268,367 | $1,229,624 |
| Sep-21 2025 | $0.164696 | $0.163504 | $0.166056 | $0.164854 | $251,669 | $1,302,794 |
| Sep-20 2025 | $0.164772 | $0.164356 | $0.168214 | $0.165823 | $271,345 | $1,303,397 |