時価総額 $2.04T
-2.26%
ボリューム24h $75.12B
-9.96%
BTC % 57.6129%
-0.47%
ETH % 9.33465%
-0.41%
硬貨
34.665
取引所
204
ライブ
BarnBridge (BOND) 履歴価格、日付別ボリュームデータ 米ドル - USD
BarnBridge (BOND) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,036 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.029693 | $0.024488 | $0.029693 | $0.024778 | $4,000 | $234,885 |
| May-22 2026 | $0.025149 | $0.025149 | $0.028284 | $0.028032 | $1,838 | $198,941 |
| May-21 2026 | $0.027692 | $0.027692 | $0.028784 | $0.02824 | $1,158 | $219,058 |
| May-20 2026 | $0.02886 | $0.027435 | $0.02886 | $0.028321 | $3,503 | $228,296 |
| May-19 2026 | $0.029167 | $0.028738 | $0.02943 | $0.02943 | $6,164 | $230,724 |
| May-18 2026 | $0.030758 | $0.030758 | $0.039987 | $0.039713 | $16,019 | $243,309 |
| May-17 2026 | $0.040525 | $0.037165 | $0.042537 | $0.042355 | $6,654 | $320,567 |
| May-16 2026 | $0.041028 | $0.038067 | $0.046966 | $0.046966 | $18,441 | $324,550 |
| May-15 2026 | $0.048116 | $0.038053 | $0.063768 | $0.03831 | $47,628 | $380,614 |
| May-14 2026 | $0.038353 | $0.037715 | $0.039405 | $0.039252 | $827 | $303,386 |
| May-13 2026 | $0.039505 | $0.036895 | $0.039938 | $0.03699 | $742 | $312,500 |
| May-12 2026 | $0.037639 | $0.037512 | $0.038806 | $0.037722 | $417 | $297,738 |
| May-11 2026 | $0.037191 | $0.036596 | $0.038121 | $0.037919 | $1,303 | $294,191 |
| May-10 2026 | $0.037928 | $0.03728 | $0.038729 | $0.038729 | $323 | $300,023 |
| May-09 2026 | $0.03837 | $0.03623 | $0.03837 | $0.037353 | $1,997 | $303,522 |