| Name | BarnBridge (BOND) |
| Price | $1.5384633 -3.58% (1D) |
BarnBridge Market
| Market Cap | $12,169,648 |
| Volume(24h) | $878,036 |
| Total Supply | $10,000,000 |
| Circulating Supply | 7,910,262 |
| Percent Change(1H) | 0.41% |
| Percent Change(24H) | -3.58% |
| Percent Change(7D) | 1.49% |
| Percent Change(30D) | -18.57% |
| Percent Change(90D) | -8.03% |
BarnBridge Price History
Below table is the BarnBridge price history for one month, also lists live data for BarnBridge which refeshes hourly with price, volume, market cap.
Cryptocurrency BarnBridge date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-15 18:57 |
1.5384633 | 12169648.283504 | 878036.06595634 | -3.57864946 ↓ | 1.49286424 ↑ |
| 2024-10-15 12:57 |
1.5294438 | 12098301.245952 | 780084.63950856 | -2.50112895 ↓ | -1.1278568 ↓ |
| 2024-10-15 06:57 |
1.5606510 | 12345158.870678 | 745143.69973239 | 1.14399444 ↑ | 0.55759035 ↑ |
| 2024-10-15 00:57 |
1.5774421 | 12477981.082353 | 679785.83742042 | 3.554784 ↑ | -1.61316758 ↓ |
| 2024-09-21 | 1.7589535 | 13913783.153062 | 8274076.2153951 | -21.44509738 ↓ | -7.061206 ↓ |
| 2024-09-20 | 2.2391390 | 17712176.692755 | 7220095.4538654 | -3.64648071 ↓ | 17.62034744 ↑ |
| 2024-09-19 | 2.3198623 | 18350719.491346 | 24150798.136814 | 23.2578698 ↑ | 21.39349843 ↑ |
| 2024-09-18 | 1.8845013 | 14906899.250731 | 629968.89988123 | -0.95891757 ↓ | -1.17120803 ↓ |
| 2024-09-17 | 1.9027470 | 15051228.121033 | 638847.90402396 | -2.22790726 ↓ | 0.07644216 ↑ |
| 2024-09-16 | 1.9461044 | 15394196.542681 | 738789.95296659 | 3.98295439 ↑ | 2.24960773 ↑ |
| 2024-09-15 | 1.8683582 | 14779203.704943 | 508584.91113884 | -1.27354366 ↓ | -3.07097677 ↓ |
| 2024-09-14 | 1.8909025 | 14957534.351036 | 540451.36012415 | -0.71285616 ↓ | -2.18705687 ↓ |
| 2024-09-13 | 1.9044383 | 15064606.188802 | 582076.45484111 | -0.21578774 ↓ | -0.52173551 ↓ |
| 2024-09-12 | 1.9085567 | 15097184.060687 | 833071.60431541 | 0.18463361 ↑ | -3.56887587 ↓ |
| 2024-09-11 | 1.9050394 | 15069360.955734 | 893747.97730006 | 0.35156251 ↑ | -9.27629974 ↓ |
| 2024-09-10 | 1.9008259 | 15036031.804551 | 791364.32941925 | -0.24314089 ↓ | -10.09973817 ↓ |
| 2024-09-09 | 1.9039679 | 15060885.4567 | 1097360.4756804 | -1.22357432 ↓ | -5.21862638 ↓ |
| 2024-09-08 | 1.9275529 | 15247449.331251 | 649330.96203101 | -0.39985133 ↓ | -8.20461856 ↓ |
| 2024-09-07 | 1.9331822 | 15291978.61974 | 622682.02901508 | 0.99818742 ↑ | -8.38787486 ↓ |
| 2024-09-06 | 1.9144265 | 15143615.810509 | 5235694.711519 | -3.27229965 ↓ | -5.46794186 ↓ |
| 2024-09-05 | 1.9798835 | 15661397.523459 | 1655327.5223383 | -5.67094823 ↓ | -0.27217247 ↓ |
| 2024-09-04 | 2.0989117 | 16602941.754349 | 2802757.4580471 | -0.73120154 ↓ | -1.43441797 ↓ |
| 2024-09-03 | 2.1114617 | 16702215.946345 | 14301421.617372 | 5.11061746 ↑ | 5.51728757 ↑ |
| 2024-09-02 | 2.0087996 | 15890132.081821 | 1099784.3485086 | -4.33542661 ↓ | -1.22900703 ↓ |
| 2024-09-01 | 2.0998365 | 16610257.609468 | 647690.86625529 | -0.50585508 ↓ | 5.76326751 ↑ |
| 2024-08-31 | 2.1105127 | 16694708.641035 | 858639.21071166 | 4.21455402 ↑ | 8.95086967 ↑ |
| 2024-08-30 | 2.0251611 | 16019555.808068 | 682373.28043041 | 2.28837654 ↑ | 1.16929735 ↑ |
| 2024-08-29 | 1.9798546 | 15661169.283612 | 1005905.782748 | -7.05828387 ↓ | -0.27008528 ↓ |
| 2024-08-28 | 2.1302109 | 16850527.335727 | 925071.40162746 | 6.454254 ↑ | 7.07877485 ↑ |
| 2024-08-27 | 1.9996074 | 15817419.28129 | 817556.5464534 | -0.86136948 ↓ | 2.13222984 ↑ |
| 2024-08-26 | 2.0169811 | 15954849.485324 | 1157885.4449241 | 1.65930305 ↑ | 1.04581089 ↑ |
| 2024-08-25 | 1.9840595 | 15694431.308216 | 1329856.6652788 | 2.48199539 ↑ | -5.60613243 ↓ |
| 2024-08-24 | 1.9360079 | 15314330.335504 | 1231331.7610477 | -3.30392514 ↓ | -6.87284946 ↓ |
| 2024-08-23 | 2.0017547 | 15834404.535806 | 1006733.7118585 | 0.83307226 ↑ | -2.20767913 ↓ |
| 2024-08-22 | 1.9853166 | 15704375.010039 | 1942581.6547099 | 0.01709644 ↑ | 2.01273221 ↑ |
| 2024-08-21 | 1.9863328 | 15712413.454992 | 1901864.5673964 | 1.45131484 ↑ | -0.68078572 ↓ |
| 2024-08-20 | 1.9578613 | 15487196.65349 | 1437890.3412244 | -1.91594439 ↓ | -4.29482311 ↓ |
| 2024-08-19 | 1.9962086 | 15790533.674293 | 2859114.3303005 | -5.05093735 ↓ | -3.44395515 ↓ |
| 2024-08-18 | 2.1018945 | 16626536.990608 | 1174496.3984276 | 1.10673985 ↑ | 7.44540967 ↑ |
| 2024-08-17 | 2.0834691 | 16480787.10379 | 822180.79011196 | 1.78434036 ↑ | 3.80335974 ↑ |
| 2024-08-16 | 2.0469446 | 16191869.049234 | 2392288.2653958 | 5.1850103 ↑ | 2.46421193 ↑ |
| 2024-08-15 | 1.9460422 | 15393703.915309 | 1080276.9109818 | -2.58009479 ↓ | -4.13611114 ↓ |
| 2024-08-14 | 1.9975817 | 15801394.881148 | 676303.11149452 | -2.41413237 ↓ | -1.78706393 ↓ |
| 2024-08-13 | 2.0469989 | 16192298.398629 | 2124715.4697331 | -0.87933987 ↓ | 1.15186135 ↑ |
| 2024-08-12 | 2.0651587 | 16335946.892486 | 2409607.5466307 | 5.55859071 ↑ | 4.84803412 ↑ |
| 2024-08-11 | 1.9564099 | 15475715.223891 | 6018917.1424625 | -2.52703196 ↓ | -1.95985128 ↓ |
| 2024-08-10 | 2.0071307 | 15876930.328171 | 1189906.8869342 | 0.47123955 ↑ | 0.7888492 ↑ |
| 2024-08-09 | 1.9968198 | 15795368.351435 | 4232002.4034944 | -1.335192 ↓ | 1.04119237 ↑ |
| 2024-08-08 | 2.0300054 | 16057875.492052 | 6251171.6912805 | -0.19291898 ↓ | -4.58915977 ↓ |
| 2024-08-07 | 2.0339293 | 16088914.061426 | 6425097.7313554 | 0.50602851 ↑ | 2.65957269 ↑ |
| 2024-08-06 | 2.0236888 | 16007909.475996 | 6265865.4760009 | 2.74261113 ↑ | 2.96187364 ↑ |
| 2024-08-05 | 1.9696685 | 15580594.361188 | 11440800.943434 | -1.29543183 ↓ | 6.960545 ↑ |
| 2024-08-04 | 1.9955191 | 15785079.302671 | 2253721.4761173 | 0.20576676 ↑ | 7.02957232 ↑ |
| 2024-08-03 | 1.9914214 | 15752665.552522 | 5708772.0542486 | 0.5317971 ↑ | 2.75209245 ↑ |
| 2024-08-02 | 1.9808871 | 15669336.475432 | 1758398.8320113 | -6.89773627 ↓ | 1.87765956 ↑ |
| 2024-08-01 | 2.1149674 | 16729947.240218 | 1938468.2910446 | 6.75143294 ↑ | 7.19598794 ↑ |
| 2024-07-31 | 1.9812368 | 15672103.088261 | 5227499.0079897 | 0.80198794 ↑ | 2.02722063 ↑ |
| 2024-07-30 | 1.9654740 | 15547414.697878 | 1563162.0921351 | 6.73276712 ↑ | 3.33543451 ↑ |
| 2024-07-29 | 1.8414907 | 14566674.431881 | 1812884.8897254 | -1.23173253 ↓ | -0.22067692 ↓ |
| 2024-07-28 | 1.8658725 | 14759540.96573 | 2863898.7905543 | -3.68616048 ↓ | 2.76222898 ↑ |
| 2024-07-27 | 1.9380835 | 15330749.162355 | 5458006.6182037 | -0.32374081 ↓ | 28.24823793 ↑ |
| 2024-07-26 | 1.9443783 | 15380542.253714 | 4997034.8293034 | -1.4306108 ↓ | 33.87485677 ↑ |
| 2024-07-25 | 1.9725985 | 15603771.494008 | 16456221.891463 | 1.58237398 ↑ | 16.32076006 ↑ |
| 2024-07-24 | 1.9418708 | 15360707.653534 | 17560970.828933 | 2.09449164 ↑ | 17.25820916 ↑ |
| 2024-07-23 | 1.9020329 | 15045579.25453 | 16845390.571046 | 3.05974231 ↑ | 16.55793625 ↑ |
| 2024-07-22 | 1.8455634 | 14598890.814808 | 44395619.432616 | 2.57890874 ↑ | -8.48532295 ↓ |
| 2024-07-21 | 1.7991646 | 14231864.029769 | 21541353.602561 | 19.05559636 ↑ | -8.11728093 ↓ |
| 2024-07-20 | 1.5111970 | 11953964.756315 | 23330700.376835 | 4.0493432 ↑ | -16.55886991 ↓ |
| 2024-07-19 | 1.4523850 | 11488746.001428 | 12868995.311607 | -14.35534239 ↓ | 4.15611043 ↑ |
| 2024-07-18 | 1.6958267 | 13414433.920281 | 8474731.6168219 | 2.40104388 ↑ | 27.83842983 ↑ |
| 2024-07-17 | 1.6556922 | 13096959.891929 | 15278003.812743 | 1.51954239 ↑ | 24.14819233 ↑ |
| 2024-07-16 | 1.6318348 | 12908240.947759 | 25137869.523481 | -19.08333882 ↓ | 11.89867624 ↑ |
| 2024-07-15 | 2.0166857 | 15952513.06721 | 15879194.060821 | 2.99144746 ↑ | 44.73712904 ↑ |
| 2024-07-14 | 1.9581099 | 15489162.896503 | 40958247.954616 | 8.11753946 ↑ | -3.37421729 ↓ |
| 2024-07-13 | 1.8110937 | 14326225.85912 | 44922504.91449 | 29.88049022 ↑ | -20.87549151 ↓ |
| 2024-07-12 | 1.3944309 | 11030313.971558 | 31241793.243556 | 5.11796674 ↑ | -38.66519141 ↓ |
| 2024-07-11 | 1.3253494 | 10483861.600294 | 16455378.031774 | -0.62178727 ↓ | -43.2635017 ↓ |
| 2024-07-10 | 1.3341254 | 10553281.457435 | 22868638.214282 | -8.51594498 ↓ | -44.24332966 ↓ |
| 2024-07-09 | 1.4583146 | 11535651.163124 | 54896541.807645 | 4.66294708 ↑ | -38.75270348 ↓ |
| 2024-07-08 | 1.3933437 | 11021714.450995 | 47084958.162337 | -31.24342531 ↓ | -43.30369587 ↓ |
| 2024-07-07 | 2.0264880 | 16030051.672244 | 6174636.4828856 | -11.4651708 ↓ | -12.17490982 ↓ |
| 2024-07-06 | 2.2889162 | 18105927.143475 | 6953329.162885 | 0.67923528 ↑ | 6.78847453 ↑ |
| 2024-07-05 | 2.2734739 | 17983774.998142 | 16241245.280729 | -2.75577032 ↓ | 1.11944909 ↑ |
| 2024-07-04 | 2.3379011 | 18493410.928123 | 18248977.221142 | -2.29285358 ↓ | 6.49750324 ↑ |
| 2024-07-03 | 2.3927637 | 18927388.226861 | 7247858.5769617 | 0.49292778 ↑ | 14.97201324 ↑ |
| 2024-07-02 | 2.3810269 | 18834547.51087 | 5680601.5714182 | -3.11405376 ↓ | 12.91124828 ↑ |
| 2024-07-01 | 2.4575566 | 19439916.976617 | 16700909.154449 | 6.50698428 ↑ | 18.67101206 ↑ |
| 2024-06-30 | 2.3074135 | 18252246.185723 | 8005620.7769989 | 7.65146195 ↑ | 16.21078218 ↑ |
| 2024-06-29 | 2.1434112 | 16954945.019579 | 20103999.270339 | -4.66547208 ↓ | 4.01394201 ↑ |
| 2024-06-28 | 2.2483053 | 17784684.509226 | 18917584.167312 | 2.41617966 ↑ | 7.42313623 ↑ |
| 2024-06-27 | 2.1952638 | 17365112.200063 | 19862916.984097 | 5.48216615 ↑ | 2.12900174 ↑ |
| 2024-06-26 | 2.0811705 | 16462604.849465 | 3404862.348002 | -1.30831322 ↓ | 4.90554905 ↑ |
| 2024-06-25 | 2.1088973 | 16681931.073707 | 3770894.8789956 | 1.73150559 ↑ | -7.18662774 ↓ |
| 2024-06-24 | 2.0708988 | 16381352.648177 | 5511564.468454 | 4.29893313 ↑ | -19.45975556 ↓ |
| 2024-06-23 | 1.9855417 | 15706155.524322 | 4149441.5812191 | -3.64703937 ↓ | -28.38793135 ↓ |
| 2024-06-22 | 2.0606961 | 16300646.520389 | 3884661.4968118 | -1.54075711 ↓ | -24.91417137 ↓ |
| 2024-06-21 | 2.0929433 | 16555730.108943 | 8394617.4242789 | -2.63119699 ↓ | -22.08509766 ↓ |
| 2024-06-20 | 2.1495009 | 17003115.57403 | 14009234.331447 | 8.34987484 ↑ | -20.76587437 ↓ |
| 2024-06-19 | 1.9838517 | 15692787.462564 | 12910446.824361 | -12.76948301 ↓ | -29.6759612 ↓ |
| 2024-06-18 | 2.2742634 | 17990020.010759 | 6351806.8924027 | -11.55061244 ↓ | -16.34351374 ↓ |
| 2024-06-17 | 2.5712596 | 20339338.131393 | 3344961.5571905 | -7.26297876 ↓ | -9.1782762 ↓ |
| 2024-06-16 | 2.7726356 | 21932274.575263 | 1611119.4862115 | 1.02685242 ↑ | -5.48096956 ↓ |
| 2024-06-15 | 2.7440604 | 21706237.609815 | 2024044.6769555 | 2.27353833 ↑ | -5.48548586 ↓ |
| 2024-06-14 | 2.6861912 | 21248477.006898 | 2995444.2534111 | -0.98258821 ↓ | -9.43310187 ↓ |
| 2024-06-13 | 2.7128473 | 21459333.890699 | 2157613.9046003 | -3.83435494 ↓ | -18.84988449 ↓ |
| 2024-06-12 | 2.8210151 | 22314969.006915 | 2714125.1597991 | 3.76819465 ↑ | -17.22757021 ↓ |
| 2024-06-11 | 2.7185739 | 21504632.592553 | 3237514.8139691 | -3.9748595 ↓ | -20.01993824 ↓ |
| 2024-06-10 | 2.8311064 | 22394794.197963 | 2205480.7462316 | -3.48770132 ↓ | -14.69424213 ↓ |
| 2024-06-09 | 2.9334152 | 23204083.318981 | 1836458.010224 | 0.96547735 ↑ | -10.1187018 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 BarnBridge worth?
As on today's crypto exchange rates, one BarnBridge worth is $1.5384633.