Lombard
BARD
Rank #329
$0.8259
Updated 7 days ago
Market Cap
$186.28M
24h Volume
$25.04M
Avg Volume (1y)
$133.46M
24h High/Low
$0.8415
$0.7861
$0.7861
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Binance Alpha Spotlight
Binance HODLer Airdrops
BTCfi Protocol
Buidlpad Launchpad
Chains
Ethereum
0xf0db65d17e30a96...
Binance Smart Chain
0xd23a186a78c0b3b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.8259 | $0.8415 | $0.7861 | $0.8259 | $25.04M | $186.28M |
| Nov 10, 2025 | $0.8099 | $0.8099 | $0.8099 | $0.8099 | $27.79M | $182.44M |
| Nov 9, 2025 | $0.7797 | $0.7797 | $0.7797 | $0.7797 | $73.24M | $175.43M |
| Nov 8, 2025 | $0.7288 | $0.7288 | $0.7288 | $0.7288 | $27.59M | $163.82M |
| Nov 7, 2025 | $0.6859 | $0.6859 | $0.6859 | $0.6859 | $40.23M | $154.33M |
| Nov 6, 2025 | $0.7210 | $0.7210 | $0.7210 | $0.7210 | $31.03M | $162.52M |
| Nov 5, 2025 | $0.6824 | $0.6824 | $0.6824 | $0.6824 | $26.78M | $153.59M |
| Nov 4, 2025 | $0.6594 | $0.6594 | $0.6594 | $0.6594 | $19.59M | $148.35M |
| Nov 3, 2025 | $0.6703 | $0.6703 | $0.6703 | $0.6703 | $11.26M | $150.75M |
| Nov 2, 2025 | $0.6656 | $0.6656 | $0.6656 | $0.6656 | $13.03M | $149.76M |
| Nov 1, 2025 | $0.6684 | $0.6684 | $0.6684 | $0.6684 | $18.18M | $150.34M |
| Oct 31, 2025 | $0.6408 | $0.6408 | $0.6408 | $0.6408 | $16.68M | $144.18M |
| Oct 30, 2025 | $0.6465 | $0.6465 | $0.6465 | $0.6465 | $15.11M | $145.47M |
| Oct 29, 2025 | $0.6421 | $0.6421 | $0.6421 | $0.6421 | $15.51M | $144.42M |
| Oct 28, 2025 | $0.6494 | $0.6494 | $0.6494 | $0.6494 | $12.90M | $146.12M |
| Oct 27, 2025 | $0.6683 | $0.6683 | $0.6683 | $0.6683 | $20.81M | $150.61M |
| Oct 26, 2025 | $0.6522 | $0.6522 | $0.6522 | $0.6522 | $12.53M | $146.99M |
| Oct 25, 2025 | $0.6522 | $0.6522 | $0.6522 | $0.6522 | $24.42M | $146.74M |
| Oct 24, 2025 | $0.6521 | $0.6521 | $0.6521 | $0.6521 | $28.81M | $146.67M |
| Oct 23, 2025 | $0.6593 | $0.6593 | $0.6593 | $0.6593 | $41.34M | $148.28M |
| Oct 22, 2025 | $0.6322 | $0.6322 | $0.6322 | $0.6322 | $28.71M | $142.22M |
| Oct 21, 2025 | $0.6497 | $0.6497 | $0.6497 | $0.6497 | $27.57M | $145.57M |
| Oct 20, 2025 | $0.6264 | $0.6264 | $0.6264 | $0.6264 | $15.95M | $140.93M |
| Oct 19, 2025 | $0.6236 | $0.6236 | $0.6236 | $0.6236 | $16.60M | $140.29M |
| Oct 18, 2025 | $0.6365 | $0.6365 | $0.6365 | $0.6365 | $29.73M | $143.24M |
| Oct 17, 2025 | $0.6485 | $0.6485 | $0.6485 | $0.6485 | $37.28M | $145.98M |
| Oct 16, 2025 | $0.6713 | $0.6713 | $0.6713 | $0.6713 | $34.62M | $150.98M |
| Oct 15, 2025 | $0.7153 | $0.7153 | $0.7153 | $0.7153 | $56.83M | $161.02M |
| Oct 14, 2025 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $55.40M | $161.07M |
| Oct 13, 2025 | $0.6848 | $0.6848 | $0.6848 | $0.6848 | $59.26M | $154.03M |
| Oct 12, 2025 | $0.6562 | $0.6562 | $0.6562 | $0.6562 | $65.68M | $147.77M |
| Oct 11, 2025 | $0.6425 | $0.6425 | $0.6425 | $0.6425 | $117.05M | $145.67M |
| Oct 10, 2025 | $0.7366 | $0.7366 | $0.7366 | $0.7366 | $56.07M | $165.74M |
| Oct 9, 2025 | $0.7833 | $0.7833 | $0.7833 | $0.7833 | $42.71M | $176.15M |
| Oct 8, 2025 | $0.7782 | $0.7782 | $0.7782 | $0.7782 | $56.36M | $174.93M |
| Oct 7, 2025 | $0.8511 | $0.8511 | $0.8511 | $0.8511 | $72.65M | $191.51M |
| Oct 6, 2025 | $0.8501 | $0.8501 | $0.8501 | $0.8501 | $91.12M | $191.81M |
| Oct 5, 2025 | $0.9559 | $0.9559 | $0.9559 | $0.9559 | $71.56M | $215.13M |
| Oct 4, 2025 | $0.9619 | $0.9619 | $0.9619 | $0.9619 | $137.11M | $216.32M |
| Oct 3, 2025 | $0.8778 | $0.8778 | $0.8778 | $0.8778 | $1.05B | $196.98M |
| Oct 2, 2025 | $0.9270 | $0.9270 | $0.9270 | $0.9270 | $393.15M | $209.33M |
| Oct 1, 2025 | $0.9286 | $0.9286 | $0.9286 | $0.9286 | $188.80M | $209.08M |
| Sep 30, 2025 | $0.8774 | $0.8774 | $0.8774 | $0.8774 | $231.65M | $198.82M |
| Sep 29, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $265.79M | $228.00M |
| Sep 28, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $290.66M | $239.51M |
| Sep 27, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $363.24M | $263.78M |
| Sep 26, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $335.92M | $260.56M |
| Sep 25, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $344.50M | $261.03M |
| Sep 24, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $579.23M | $333.55M |
| Sep 23, 2025 | $0.9392 | $0.9392 | $0.9392 | $0.9392 | $84.03M | $210.97M |
| Sep 22, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $319.61M | $236.46M |
| Sep 21, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $189.04M | $222.69M |
| Sep 20, 2025 | $0.9329 | $0.9329 | $0.9329 | $0.9329 | $177.75M | $209.15M |
| Sep 19, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $477.73M | $236.52M |
| Sep 18, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $477.73M | $236.52M |