BOND
BarnBridge Rank 853
7,910,262 BOND
Buy / Sell
Get Wallet
BarnBridge
BarnBridge Price $2.09
$2.09
BarnBridge 24h Vol
$5,393,257
$5,393,257
BarnBridge Market Cap $16,524,096
$16,524,096
24h Vol
89 BTC 1 H
0.26 %
24 H
2.89 %
7 d
-7.28 %
Today BarnBridge price in US dollars is currently
2.09
USD, and if converted to Bitcoin is
0.00003457
BTC. A total of 7,910,262 BOND are currently circulating in the Market. BarnBridge price is currently experiencing a change of 2.89 %, and check here all cryptocurrency. Over the past 24 hours 0.054 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
0.00003457 BTC
BTC Market
273 BTC
BTC 24h Vol
89 BTC
Total Coins Mined
7,910,262 BOND
1h
0.26 %
24h
2.89 %
7d
-7.28 %
Reddit
N/A
Website
N/A
Share BarnBridge Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-21 | $2.24 | $2.22 | $2.28 | $2.16 |
| 2023-09-22 | $2.22 | $2.24 | $2.27 | $2.17 |
| 2023-09-23 | $2.24 | $2.23 | $2.28 | $2.20 |
| 2023-09-24 | $2.23 | $2.23 | $2.35 | $2.19 |
| 2023-09-25 | $2.23 | $2.34 | $2.37 | $2.22 |
| 2023-09-26 | $2.33 | $2.29 | $2.43 | $2.26 |
| 2023-09-27 | $2.29 | $2.29 | $2.31 | $2.22 |
| 2023-09-28 | $2.30 | $2.31 | $2.38 | $2.28 |
| 2023-09-29 | $2.31 | $2.27 | $2.35 | $2.23 |
| 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 | $4.22 | $4.21 | $4.24 | $4.21 |
| 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 | $4.33 | $4.34 | $4.34 | $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 | $3.65 | $3.64 | $3.65 | $3.64 |
| 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 | $4.12 | $4.11 | $4.12 | $4.10 |
| 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 | $3.36 | $3.35 | $3.36 | $3.35 |
| 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 | $1.99 | $2.00 | $1.99 |
Related Coins
Read the Disclaimer : Coin prices, coin market capitalizations, cryptocurrency prices, charts, and more.