ChainRegistry
07:50:17Z · 12/12 VENUES · SNAPSHOT de64ea79 BTC$83,942.48+1.11% ETH$2,564.01+2.47% USDT$0.9991-0.01% BNB$753.75+0.72% XRP$1.41+1.18% SOL$112.63+2.95% TRX$0.3315+0.36% BEAM$0.601+3.77% STETH$2,547.24+1.41% ZEC$1,325.22+8.01% HYPE$87.79+3.45% DOGE$0.08793+3.01% LINK$13.49+4.39% WBTC$84,494.11+0.13% USDS$1.00+0.00% XMR$537.33+0.90% WBT$82.77+0.83% ADA$0.2535+1.96% WEETH$2,840.38+2.91% LEO$8.89-0.19% NEAR$5.86+12.40% AUTO$95.19-8.82% RAIN$0.01034+0.41% XLM$0.2021+3.24%

Fig. 01 · Daily closes

BarnBridge price history

1,116 daily closes since July 5, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Aug 4, 2022 $8.44 -3.53% — $5.16M
Aug 3, 2022 $8.75 -1.16% — $5.73M
Aug 2, 2022 $8.85 -1.01% — $10.54M
Aug 1, 2022 $8.94 -11.38% — $32.86M
Jul 31, 2022 $10.09 +22.19% — $72.11M
Jul 30, 2022 $8.26 -9.54% — $19.23M
Jul 29, 2022 $9.13 -11.29% — $33.77M
Jul 28, 2022 $10.29 -9.14% — $56.51M
Jul 27, 2022 $11.33 -41.32% — $152.2M
Jul 26, 2022 $19.30 +5.74% — $38.97M
Jul 25, 2022 $18.25 -15.71% — $48.58M
Jul 24, 2022 $21.65 +6.27% — $75.63M
Jul 23, 2022 $20.37 +34.48% — $133.7M
Jul 22, 2022 $15.15 +30.00% — $47.37M
Jul 21, 2022 $11.65 -4.49% — $32.71M
Jul 20, 2022 $12.20 +54.18% — $90.52M
Jul 19, 2022 $7.91 +2.25% — $12.82M
Jul 18, 2022 $7.74 +21.64% — $54.44M
Jul 17, 2022 $6.36 -8.70% — $88.17M
Jul 16, 2022 $6.97 +115.83% — $135.2M
Jul 15, 2022 $3.23 +0.91% — $3.05M
Jul 14, 2022 $3.20 +8.66% — $2.89M
Jul 13, 2022 $2.95 +3.33% — $1.54M
Jul 12, 2022 $2.85 -5.32% — $1.43M
Jul 11, 2022 $3.01 +4.15% — $11.92M
Jul 10, 2022 $2.89 -4.62% — $471.9K
Jul 9, 2022 $3.03 -0.33% — $600.4K
Jul 8, 2022 $3.04 -2.56% — $1.10M
Jul 7, 2022 $3.12 +3.31% — $3.87M
Jul 6, 2022 $3.02 +7.86% — $787.4K
Jul 5, 2022 $2.80 -3.45% — $540.7K
Jul 4, 2022 $2.90 +1.40% — $581.3K
Jul 3, 2022 $2.86 +2.51% — $1.93M
Jul 2, 2022 $2.79 +6.08% — $3.50M
Jul 1, 2022 $2.63 -2.95% — $484.6K
Jun 30, 2022 $2.71 -1.45% — $752.4K
Jun 29, 2022 $2.75 +0.36% — $4.20M
Jun 28, 2022 $2.74 +2.62% — $528.7K
Jun 27, 2022 $2.67 -1.84% — $351.8K
Jun 26, 2022 $2.72 -7.17% — $939.2K
Jun 25, 2022 $2.93 +3.90% — $7.02M
Jun 24, 2022 $2.82 +6.42% — $993.5K
Jun 23, 2022 $2.65 +5.16% — $277.2K
Jun 22, 2022 $2.52 -2.33% — $246.9K
Jun 21, 2022 $2.58 -2.64% — $963.2K
Jun 20, 2022 $2.65 +8.16% — $1.60M
Jun 19, 2022 $2.45 +5.15% — $474.2K
Jun 18, 2022 $2.33 -9.69% — $390.3K
Jun 17, 2022 $2.58 -1.15% — $458.6K
Jun 16, 2022 $2.61 -9.38% — $434.0K
Jun 15, 2022 $2.88 +2.49% — $596.6K
Jun 14, 2022 $2.81 -1.06% — $1.34M
Jun 13, 2022 $2.84 -15.98% — $2.10M
Jun 12, 2022 $3.38 -3.98% — $8.83M
Jun 11, 2022 $3.52 +2.03% — $1.56M
Jun 10, 2022 $3.45 -7.01% — $1.01M
Jun 9, 2022 $3.71 +3.06% — $789.3K
Jun 8, 2022 $3.60 -2.70% — $1.64M
Jun 7, 2022 $3.70 +4.82% — $3.28M
Jun 6, 2022 $3.53 +1.15% — $236.9K
Jun 5, 2022 $3.49 +0.29% — $343.7K
Jun 4, 2022 $3.48 +0.58% — $260.0K
Jun 3, 2022 $3.46 -1.70% — $92.35K
Jun 2, 2022 $3.52 +2.92% — $172.9K
Jun 1, 2022 $3.42 -7.07% — $459.8K
May 31, 2022 $3.68 -1.60% — $374.5K
May 30, 2022 $3.74 +3.89% — $542.2K
May 29, 2022 $3.60 +4.05% — $215.3K
May 28, 2022 $3.46 +1.47% — $316.8K
May 27, 2022 $3.41 +4.60% — $923.6K
May 26, 2022 $3.26 -8.94% — $720.2K
May 25, 2022 $3.58 -7.01% — $885.7K
May 24, 2022 $3.85 +10.95% — $3.17M
May 23, 2022 $3.47 -1.98% — $446.6K
May 22, 2022 $3.54 +2.61% — $222.6K
May 21, 2022 $3.45 +0.88% — $369.2K
May 20, 2022 $3.42 -5.00% — $275.4K
May 19, 2022 $3.60 +7.14% — $1.02M
May 18, 2022 $3.36 -6.67% — $1.90M
May 17, 2022 $3.60 +6.19% — $346.3K
May 16, 2022 $3.39 -6.61% — $256.9K
May 15, 2022 $3.63 +9.01% — $523.3K
May 14, 2022 $3.33 -1.19% — $302.0K
May 13, 2022 $3.37 +6.31% — $658.2K
May 12, 2022 $3.17 -11.70% — $798.6K
May 11, 2022 $3.59 -26.43% — $1.58M
May 10, 2022 $4.88 -12.23% — $6.59M
May 9, 2022 $5.56 +8.81% — $9.10M
May 8, 2022 $5.11 -3.40% — $902.1K
May 7, 2022 $5.29 -0.56% — $734.3K