BarnBridge(BOND)Heute
$0.157972
vor 1 Jahren
$1.9
vor 2 Jahren
$2.16
vor 3 Jahren
$6.41
vor 4 Jahren
$26.79
BarnBridge Preisverlauf
(BOND)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.156018 | $0.161074 | $0.153660 | $0.157123 | $133.081K |
2025-09-09 | $0.150417 | $0.157040 | $0.150382 | $0.155920 | $131.116K |
2025-09-08 | $0.156031 | $0.161639 | $0.150028 | $0.150417 | $166.455K |
2025-09-07 | $0.162680 | $0.163274 | $0.152163 | $0.156031 | $167.968K |
2025-09-06 | $0.163346 | $0.165985 | $0.158760 | $0.162601 | $140.579K |
2025-09-05 | $0.162491 | $0.172029 | $0.162752 | $0.163743 | $144.825K |
2025-09-04 | $0.164694 | $0.169716 | $0.162008 | $0.162491 | $116.948K |
2025-09-03 | $0.169648 | $0.170528 | $0.163416 | $0.164813 | $138.092K |
2025-09-02 | $0.168606 | $0.170434 | $0.165524 | $0.169568 | $142.663K |
2025-09-01 | $0.173084 | $0.175577 | $0.16703 | $0.168658 | $136.196K |
2025-08-31 | $0.174400 | $0.186334 | $0.169643 | $0.173084 | $270.674K |
2025-08-30 | $0.176251 | $0.335925 | $0.169532 | $0.174400 | $1.814M |
2025-08-29 | $0.176064 | $0.187735 | $0.170781 | $0.176251 | $164.433K |
2025-08-28 | $0.171714 | $0.177891 | $0.169767 | $0.176480 | $140.625K |
2025-08-27 | $0.166558 | $0.172461 | $0.165885 | $0.171714 | $115.607K |
2025-08-26 | $0.168873 | $0.171272 | $0.164859 | $0.165975 | $131.082K |
2025-08-25 | $0.176281 | $0.177554 | $0.167913 | $0.168873 | $126.712K |
2025-08-24 | $0.182031 | $0.1835 | $0.172219 | $0.175857 | $161.865K |
2025-08-23 | $0.179739 | $0.184339 | $0.177747 | $0.182021 | $137.544K |
2025-08-22 | $0.181291 | $0.181672 | $0.172772 | $0.179739 | $148.186K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
BarnBridge(BOND)
