BarnBridge - Live BarnBridge price and market cap

BarnBridge Crypto Coin Rank 862

7,910,262 BOND

24h Vol

91 BTC

1 H

-0.13 %

24 H

-0.82 %

7 d

-21.97 %

Today BarnBridge price in US dollars is currently 2.01 USD, and if converted to Bitcoin is 0.00003293 BTC. A total of 7,910,262 BOND are currently circulating in the Market. BarnBridge price is currently experiencing a change of -0.82 %, and check here all cryptocurrency. Over the past 24 hours 0.056 M US dollars BarnBridge have been traded on Crypto Exchanges. Get BarnBridge's progress by adding it to your favourites and creating a free portfolio.

Full Name

BarnBridge

Symbol

BOND

Algorithm

N/A

BTC Price

0.00003293 BTC

BTC Market

260 BTC

BTC 24h Vol

91 BTC

Total Coins Mined

7,910,262 BOND

-0.13 %

24h

-0.82 %

-21.97 %

N/A

Website

N/A

BOND Charts

BOND High/Low Price Chart

Historical Data

Date	Open	Close	High	Low
2023-09-30	$2.27	$2.24	$2.29	$2.24
2023-10-01	$2.24	$2.31	$2.38	$2.29
2023-10-02	$2.28	$2.23	$2.34	$2.18
2023-10-03	$2.26	$2.25	$2.29	$2.24
2023-10-04	$2.22	$2.11	$2.25	$2.00
2023-10-05	$2.12	$1.95	$2.09	$1.82
2023-10-06	$1.97	$2.00	$2.04	$1.90
2023-10-07	$2.01	$2.01	$2.01	$2.01
2023-10-08	$1.93	$1.95	$1.97	$1.86
2023-10-09	$1.93	$1.81	$1.95	$1.79
2023-10-10	$1.78	$1.75	$1.84	$1.69
2023-10-11	$1.75	$1.66	$1.85	$1.61
2023-10-12	$1.67	$1.63	$1.66	$1.60
2023-10-13	$1.62	$2.74	$3.28	$1.60
2023-10-14	$2.74	$5.39	$5.58	$2.56
2023-10-15	$5.39	$4.53	$6.91	$4.28
2023-10-16	$4.56	$4.10	$5.36	$3.74
2023-10-17	$4.10	$3.57	$4.28	$3.30
2023-10-18	$3.57	$2.97	$3.77	$2.84
2023-10-19	$2.99	$2.87	$3.10	$2.59
2023-10-20	$2.87	$4.20	$4.55	$2.77
2023-10-21	$4.20	$4.09	$4.71	$3.88
2023-10-22	$4.09	$4.10	$4.84	$3.84
2023-10-23	$4.10	$3.90	$4.10	$3.53
2023-10-24	$3.92	$3.80	$4.29	$3.65
2023-10-25	$3.82	$3.78	$4.01	$3.72
2023-10-26	$3.78	$4.32	$4.72	$3.71
2023-10-27	$4.34	$4.18	$4.35	$3.93
2023-10-28	$4.17	$4.06	$4.21	$4.02
2023-10-29	$4.06	$4.00	$4.16	$3.98
2023-10-30	$4.00	$4.46	$4.78	$3.96
2023-10-31	$4.45	$4.12	$4.66	$4.05
2023-11-01	$4.12	$4.11	$4.18	$3.93
2023-11-02	$4.11	$4.25	$4.62	$4.08
2023-11-03	$4.24	$4.22	$4.32	$3.96
2023-11-04	$4.21	$4.39	$4.54	$4.18
2023-11-05	$4.39	$4.17	$4.44	$4.07
2023-11-06	$4.18	$4.63	$5.22	$4.09
2023-11-07	$4.63	$4.40	$4.63	$4.24
2023-11-08	$4.39	$4.39	$4.57	$4.35
2023-11-09	$4.39	$4.32	$4.75	$4.06
2023-11-10	$4.32	$4.35	$4.35	$4.32
2023-12-24	$3.88	$6.87	$7.40	$3.82
2023-12-25	$6.87	$5.48	$8.18	$5.04
2023-12-26	$5.48	$4.77	$5.82	$4.63
2023-12-27	$4.77	$4.70	$4.84	$4.36
2023-12-28	$4.70	$4.53	$4.83	$4.44
2023-12-29	$4.54	$4.83	$4.90	$4.39
2023-12-30	$4.81	$4.61	$4.99	$4.60
2023-12-31	$4.61	$4.34	$4.76	$4.27
2024-01-01	$4.34	$4.44	$4.48	$4.22
2024-01-02	$4.44	$4.65	$4.76	$4.42
2024-01-03	$4.65	$3.83	$4.56	$3.40
2024-01-04	$3.83	$3.83	$3.91	$3.75
2024-01-05	$3.83	$3.82	$3.88	$3.64
2024-01-06	$3.81	$3.70	$3.81	$3.54
2024-01-07	$3.70	$3.60	$3.75	$3.46
2024-01-08	$3.60	$3.68	$3.98	$3.52
2024-01-09	$3.68	$3.33	$3.64	$3.21
2024-01-10	$3.33	$3.61	$3.69	$3.30
2024-01-11	$3.60	$3.64	$3.66	$3.50
2024-01-12	$3.64	$3.45	$3.56	$3.34
2024-01-13	$3.45	$3.48	$3.67	$3.45
2024-01-14	$3.48	$3.54	$3.56	$3.29
2024-01-15	$3.54	$3.42	$3.75	$3.37
2024-01-16	$3.42	$3.51	$3.53	$3.42
2024-01-17	$3.51	$3.47	$3.53	$3.44
2024-01-18	$3.47	$3.27	$3.50	$3.21
2024-01-19	$3.29	$3.20	$3.33	$3.11
2024-01-20	$3.20	$3.23	$3.36	$3.17
2024-01-21	$3.23	$3.22	$3.33	$3.20
2024-01-22	$3.22	$3.10	$3.11	$3.00
2024-01-23	$3.10	$3.07	$3.51	$3.01
2024-01-24	$3.07	$3.09	$3.15	$3.01
2024-01-25	$3.09	$3.09	$3.11	$2.98
2024-01-26	$3.09	$3.22	$3.25	$3.06
2024-01-27	$3.22	$3.24	$3.29	$3.22
2024-01-28	$3.24	$3.17	$3.25	$3.14
2024-01-29	$3.17	$3.24	$3.25	$3.15
2024-01-30	$3.24	$3.21	$3.27	$3.18
2024-01-31	$3.21	$3.19	$3.34	$3.13
2024-02-01	$3.19	$3.23	$3.33	$3.19
2024-02-02	$3.21	$3.29	$3.30	$3.18
2024-02-03	$3.29	$3.28	$3.30	$3.22
2024-02-04	$3.28	$3.15	$3.28	$3.14
2024-02-05	$3.15	$3.18	$3.21	$3.12
2024-02-06	$3.18	$3.17	$3.21	$3.14
2024-02-07	$3.17	$3.25	$3.27	$3.16
2024-02-08	$3.25	$3.25	$3.27	$3.21
2024-02-09	$3.25	$3.35	$3.45	$3.25
2024-02-10	$3.35	$3.35	$3.41	$3.28
2024-02-11	$3.35	$3.37	$3.46	$3.33
2024-02-12	$3.37	$3.44	$3.45	$3.31
2024-02-13	$3.43	$3.51	$3.55	$3.38
2024-02-14	$3.51	$3.80	$4.31	$3.63
2024-02-15	$3.80	$3.66	$3.81	$3.60
2024-02-16	$3.66	$3.63	$3.75	$3.57
2024-02-17	$3.63	$3.63	$3.64	$3.63
2024-02-18	$3.57	$3.73	$3.75	$3.54
2024-02-19	$3.73	$3.75	$3.79	$3.50
2024-02-20	$3.75	$3.57	$3.82	$3.42
2024-02-21	$3.57	$3.48	$3.59	$3.33
2024-02-22	$3.48	$3.47	$3.56	$3.40
2024-02-23	$3.47	$3.51	$3.59	$3.41
2024-02-24	$3.52	$3.62	$3.71	$3.52
2024-02-25	$3.61	$3.61	$3.65	$3.57
2024-02-26	$3.61	$3.69	$3.72	$3.54
2024-02-27	$3.69	$3.73	$3.79	$3.60
2024-02-28	$3.73	$3.86	$4.54	$3.18
2024-02-29	$3.86	$3.90	$4.06	$3.79
2024-03-01	$3.90	$4.10	$4.18	$3.86
2024-03-02	$4.10	$4.25	$4.26	$4.04
2024-03-03	$4.25	$4.13	$4.27	$3.82
2024-03-04	$4.13	$4.18	$4.26	$4.05
2024-03-05	$4.18	$3.69	$4.26	$3.36
2024-03-06	$3.69	$3.85	$3.86	$3.54
2024-03-07	$3.85	$4.06	$4.11	$3.78
2024-03-08	$4.06	$4.12	$4.12	$3.83
2024-03-09	$4.10	$4.11	$4.11	$4.09
2024-03-10	$4.21	$4.13	$4.30	$3.95
2024-03-11	$4.14	$4.44	$4.71	$4.13
2024-03-12	$4.44	$4.83	$4.99	$4.39
2024-03-13	$4.83	$4.70	$4.85	$4.49
2024-03-14	$4.70	$4.70	$5.02	$4.37
2024-03-15	$4.70	$4.52	$4.74	$4.19
2024-03-16	$4.52	$4.52	$5.40	$4.26
2024-03-17	$4.52	$4.44	$5.22	$4.41
2024-03-18	$4.44	$4.08	$4.45	$3.97
2024-03-19	$4.08	$4.00	$4.25	$3.54
2024-03-20	$4.00	$4.17	$4.27	$3.83
2024-03-21	$4.17	$4.08	$4.32	$3.98
2024-03-22	$4.08	$4.08	$4.16	$3.81
2024-03-23	$4.08	$4.10	$4.22	$4.03
2024-03-24	$4.10	$4.32	$4.37	$4.04
2024-03-25	$4.32	$4.39	$4.40	$4.23
2024-03-26	$4.39	$4.51	$4.71	$4.36
2024-03-27	$4.51	$4.85	$4.97	$4.34
2024-03-28	$4.85	$5.03	$6.40	$4.67
2024-03-29	$5.03	$4.67	$5.12	$4.57
2024-03-30	$4.67	$4.52	$4.68	$4.26
2024-03-31	$4.52	$4.77	$5.00	$4.46
2024-04-01	$4.77	$4.37	$4.79	$4.14
2024-04-02	$4.37	$4.52	$4.60	$4.03
2024-04-03	$4.53	$4.33	$4.59	$4.21
2024-04-04	$4.33	$4.56	$4.64	$4.32
2024-04-05	$4.56	$4.44	$4.63	$4.29
2024-04-06	$4.44	$4.51	$4.55	$4.36
2024-04-07	$4.51	$4.43	$4.67	$4.39
2024-04-08	$4.43	$4.50	$4.61	$4.34
2024-04-09	$4.50	$4.32	$4.55	$4.29
2024-04-10	$4.32	$4.17	$4.39	$3.93
2024-04-11	$4.17	$4.14	$4.18	$4.00
2024-04-12	$4.14	$3.52	$4.20	$3.36
2024-04-13	$3.53	$2.80	$3.40	$2.52
2024-04-14	$2.80	$3.03	$3.10	$2.82
2024-04-15	$3.03	$2.87	$3.02	$2.82
2024-04-16	$2.87	$2.93	$3.00	$2.83
2024-04-17	$2.93	$2.77	$2.86	$2.73
2024-04-18	$2.77	$2.80	$2.85	$2.67
2024-04-19	$2.80	$2.85	$2.93	$2.57
2024-04-20	$2.85	$3.11	$3.12	$2.80
2024-04-21	$3.11	$3.05	$3.13	$3.00
2024-04-22	$3.05	$3.15	$3.18	$2.95
2024-04-23	$3.15	$3.13	$3.18	$3.07
2024-04-24	$3.13	$2.92	$3.22	$2.87
2024-04-25	$2.92	$2.93	$2.95	$2.81
2024-04-26	$2.92	$2.87	$2.95	$2.83
2024-04-27	$2.87	$2.87	$2.90	$2.75
2024-04-28	$2.87	$2.99	$3.11	$2.87
2024-04-29	$2.99	$2.93	$3.07	$2.87
2024-04-30	$2.93	$2.71	$2.95	$2.62
2024-05-01	$2.71	$2.73	$2.73	$2.71
2024-05-02	$2.72	$2.88	$2.92	$2.65
2024-05-03	$2.88	$2.99	$3.03	$2.84
2024-05-04	$2.99	$3.00	$3.04	$2.96
2024-05-05	$3.00	$3.20	$3.51	$2.92
2024-05-06	$3.20	$3.08	$3.23	$3.06
2024-05-07	$3.08	$3.07	$3.18	$3.05
2024-05-08	$3.07	$3.00	$3.10	$2.95
2024-05-09	$3.01	$3.17	$3.27	$3.07
2024-05-10	$3.16	$3.00	$3.19	$2.96
2024-05-11	$3.00	$2.99	$3.10	$2.95
2024-05-12	$2.99	$2.89	$3.07	$2.87
2024-05-13	$2.89	$2.85	$3.01	$2.79
2024-05-14	$2.86	$2.76	$2.89	$2.74
2024-05-15	$2.75	$2.96	$3.11	$2.95
2024-05-16	$2.96	$2.95	$2.97	$2.79
2024-05-17	$2.94	$3.02	$3.04	$2.90
2024-05-18	$3.02	$3.02	$3.08	$2.96
2024-05-19	$3.02	$2.87	$3.00	$2.80
2024-05-20	$2.87	$3.21	$3.31	$3.08
2024-05-21	$3.21	$3.18	$3.29	$3.06
2024-05-22	$3.18	$3.13	$3.15	$3.03
2024-05-23	$3.13	$3.12	$3.17	$2.99
2024-05-24	$3.12	$3.20	$3.27	$3.11
2024-05-25	$3.19	$3.21	$3.27	$3.18
2024-05-26	$3.21	$3.16	$3.18	$3.10
2024-05-27	$3.16	$3.41	$3.54	$3.20
2024-05-28	$3.41	$3.40	$3.55	$3.35
2024-05-29	$3.40	$3.34	$3.63	$3.32
2024-05-30	$3.34	$3.33	$3.43	$3.25
2024-05-31	$3.34	$3.34	$3.37	$3.21
2024-06-01	$3.34	$3.39	$3.47	$3.31
2024-06-02	$3.39	$3.27	$3.45	$3.22
2024-06-03	$3.27	$3.30	$3.88	$3.23
2024-06-04	$3.30	$3.31	$3.32	$3.30
2024-06-06	$3.44	$3.34	$3.46	$3.30
2024-06-07	$3.34	$3.34	$3.35	$3.34
2024-06-08	$2.98	$2.90	$3.06	$2.85
2024-06-09	$2.90	$2.95	$2.96	$2.87
2024-06-10	$2.95	$2.83	$2.97	$2.82
2024-06-11	$2.83	$2.71	$2.82	$2.67
2024-06-12	$2.71	$2.81	$2.85	$2.70
2024-06-13	$2.81	$2.71	$2.77	$2.66
2024-06-14	$2.72	$2.70	$2.79	$2.57
2024-06-15	$2.69	$2.75	$2.80	$2.70
2024-06-16	$2.74	$2.77	$2.79	$2.69
2024-06-17	$2.77	$2.55	$2.78	$2.55
2024-06-18	$2.55	$2.26	$2.52	$2.14
2024-06-19	$2.26	$1.97	$2.26	$1.88
2024-06-20	$1.97	$2.16	$2.28	$1.94
2024-06-21	$2.16	$2.09	$2.19	$2.05
2024-06-22	$2.09	$2.05	$2.12	$2.03
2024-06-23	$2.04	$1.99	$2.06	$1.92
2024-06-24	$1.99	$2.08	$2.10	$1.86
2024-06-25	$2.08	$2.08	$2.09	$2.07