BOND
BarnBridge
$ 0.05373
-4.78%   Last 24H
Alternative
  
Portfolio
   

BarnBridge (BOND) Historical Data

BarnBridge Historical Price Information

Get a full overview of the BarnBridge price history with our historical price data page. Access the entire BarnBridge value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the BarnBridge price, as well as historical BOND2 trading volume and market capitalization.

Track BarnBridge’s history in its entirety, ranging from the BarnBridge starting price to the most recent BOND2 price data. Our BOND2 price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Jun 22, 2026 - Jul 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 21, 2026Jul 22, 2026 $ 0.05662 $ 0.05663 $ 0.05394 $ 0.05394 $ 4,171.14 $ 437,911
Jul 20, 2026Jul 21, 2026 $ 0.07064 $ 0.07522 $ 0.05662 $ 0.05662 $ 1,332.11 $ 579,083
Jul 19, 2026Jul 20, 2026 $ 0.07340 $ 0.07341 $ 0.07063 $ 0.07063 $ 889.37 $ 577,593
Jul 18, 2026Jul 19, 2026 $ 0.05016 $ 0.07340 $ 0.04568 $ 0.07339 $ 130,526 $ 546,097
Jul 17, 2026Jul 18, 2026 $ 0.03496 $ 0.04569 $ 0.03496 $ 0.04568 $ 40,817 $ 336,638
Jul 16, 2026Jul 17, 2026 $ 0.03238 $ 0.04148 $ 0.02961 $ 0.03496 $ 105,570 $ 265,253
Jul 15, 2026Jul 16, 2026 $ 0.01958 $ 0.04157 $ 0.01879 $ 0.03325 $ 53,676 $ 214,684
Jul 14, 2026Jul 15, 2026 $ 0.01655 $ 0.02354 $ 0.01454 $ 0.01910 $ 6,218.15 $ 142,329
Jul 13, 2026Jul 14, 2026 $ 0.02059 $ 0.03039 $ 0.01418 $ 0.01655 $ 29,261 $ 153,870
Jul 12, 2026Jul 13, 2026 $ 0.02332 $ 0.05530 $ 0.01631 $ 0.01982 $ 48,284 $ 165,090
Jul 11, 2026Jul 12, 2026 $ 0.01295 $ 0.03657 $ 0.01279 $ 0.02299 $ 65,776 $ 207,151
Jul 10, 2026Jul 11, 2026 $ 0.01320 $ 0.01728 $ 0.01295 $ 0.01295 $ 3,963.98 $ 110,986
Jul 09, 2026Jul 10, 2026 $ 0.01671 $ 0.01989 $ 0.01302 $ 0.01433 $ 2,679.98 $ 124,033
Jul 08, 2026Jul 09, 2026 $ 0.01859 $ 0.01880 $ 0.01665 $ 0.01671 $ 529.38 $ 137,252
Jul 07, 2026Jul 08, 2026 $ 0.01841 $ 0.01879 $ 0.01828 $ 0.01859 $ 237.29 $ 146,991
Jul 06, 2026Jul 07, 2026 $ 0.01852 $ 0.01897 $ 0.01814 $ 0.01841 $ 689.74 $ 145,732
Jul 05, 2026Jul 06, 2026 $ 0.01746 $ 0.01899 $ 0.01654 $ 0.01852 $ 208.98 $ 138,837
Jul 04, 2026Jul 05, 2026 $ 0.01793 $ 0.01815 $ 0.01707 $ 0.01746 $ 124.72 $ 137,883
Jul 03, 2026Jul 04, 2026 $ 0.01760 $ 0.01793 $ 0.01713 $ 0.01793 $ 189.34 $ 137,907
Jul 02, 2026Jul 03, 2026 $ 0.01735 $ 0.01807 $ 0.01734 $ 0.01760 $ 575.46 $ 138,257
Jul 01, 2026Jul 02, 2026 $ 0.01898 $ 0.01968 $ 0.01735 $ 0.01735 $ 258.24 $ 147,814
Jun 30, 2026Jul 01, 2026 $ 0.01931 $ 0.01946 $ 0.01780 $ 0.01898 $ 78.19 $ 148,413
Jun 29, 2026Jun 30, 2026 $ 0.01877 $ 0.02036 $ 0.01793 $ 0.01926 $ 794.48 $ 150,851
Jun 28, 2026Jun 29, 2026 $ 0.01984 $ 0.02113 $ 0.01711 $ 0.01877 $ 1,326.73 $ 149,696
Jun 27, 2026Jun 28, 2026 $ 0.01971 $ 0.02082 $ 0.01944 $ 0.01984 $ 612.49 $ 157,702
Jun 26, 2026Jun 27, 2026 $ 0.01949 $ 0.01982 $ 0.01931 $ 0.01970 $ 341.19 $ 155,553
Jun 25, 2026Jun 26, 2026 $ 0.01847 $ 0.01949 $ 0.01814 $ 0.01949 $ 1,087.63 $ 149,614
Jun 24, 2026Jun 25, 2026 $ 0.01965 $ 0.01979 $ 0.01814 $ 0.01847 $ 479.04 $ 152,212
Jun 23, 2026Jun 24, 2026 $ 0.02012 $ 0.02034 $ 0.01951 $ 0.01965 $ 484.46 $ 157,918
Jun 22, 2026Jun 23, 2026 $ 0.02026 $ 0.02053 $ 0.01877 $ 0.02012 $ 777.17 $ 156,826

BOND
BarnBridge
$ 0.05373
-4.78%   Last 24H
Alternative
  
Portfolio
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.24T (-0.21%)
Top
Gainers (63%)
Losers (37%)
Name
Price
24H Change

Explore our Tools