FC Barcelona Fan Token BAR (BAR) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BAR volume. Showing the last 365 days.

Monthly returns BAR

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-12%	-2.8%	+10%	-20%	-17%	-25%	+0.0%	+2.6%	+2.2%	-14%	-9.1%	—	-61%
2025	-19%	-4.4%	+0.1%	+27%	-37%	-25%	+14%	-1.7%	-9.9%	-32%	-19%	-0.4%	-74%
2024	+16%	-0.1%	+40%	-32%	+0.0%	-22%	-3.3%	-11%	+3.0%	+39%	-6.4%	-3.3%	-5%
2023	+20%	-4.1%	-1.5%	+5.6%	-34%	-15%	+16%	-4.4%	-14%	+2.5%	+1.0%	+1.1%	-33%
2022	-29%	+21%	+23%	-46%	-12%	-12%	+32%	+26%	-5.8%	-25%	-18%	-5.4%	-61%
2021	—	—	—	—	-58%	-16%	+53%	-13%	-16%	-8.4%	-24%	-21%	-78%
Monthly average	-4.8%	+1.9%	+14%	-13%	-26%	-19%	+19%	-0.2%	-6.8%	-6.4%	-13%	-5.8%
Up years	2/5	1/5	4/5	2/5	0/6	0/6	4/6	2/6	2/6	2/6	1/5	1/5

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.2170	$0.2210	$0.2140	$0.2200	$154.89K	$6.21M	+1.38%
11/08/2026	$0.2260	$0.2360	$0.2150	$0.2170	$357.44K	$6.13M	-3.98%
11/07/2026	$0.2270	$0.2450	$0.2230	$0.2250	$552.84K	$6.36M	-0.88%
11/06/2026	$0.2230	$0.2300	$0.2230	$0.2270	$122.19K	$6.41M	+1.79%
11/05/2026	$0.2330	$0.2350	$0.2230	$0.2230	$122.88K	$6.30M	-4.29%
11/04/2026	$0.2340	$0.2370	$0.2280	$0.2340	$146.23K	$6.61M	+0.00%
11/03/2026	$0.2320	$0.2350	$0.2270	$0.2320	$113.90K	$6.55M	+0.00%
11/02/2026	$0.2380	$0.2490	$0.2290	$0.2320	$346.38K	$6.55M	-2.52%
11/01/2026	$0.2420	$0.2430	$0.2370	$0.2380	$95.62K	$6.72M	-1.65%
10/31/2026	$0.2410	$0.2450	$0.2410	$0.2420	$91.81K	$6.84M	+0.41%
10/30/2026	$0.2310	$0.2460	$0.2280	$0.2410	$276.41K	$6.81M	+4.33%
10/29/2026	$0.2530	$0.2530	$0.2250	$0.2320	$211.05K	$6.55M	-8.30%
10/28/2026	$0.2520	$0.2540	$0.2470	$0.2520	$151.72K	$7.12M	+0.00%
10/27/2026	$0.2490	$0.2530	$0.2470	$0.2530	$156.06K	$7.15M	+1.61%
10/26/2026	$0.2530	$0.2530	$0.2440	$0.2490	$248.01K	$7.03M	-1.58%
10/25/2026	$0.2580	$0.2640	$0.2520	$0.2530	$240.08K	$7.15M	-1.94%
10/24/2026	$0.2600	$0.2650	$0.2530	$0.2590	$230.08K	$7.32M	-0.38%
10/23/2026	$0.2590	$0.2640	$0.2580	$0.2590	$158.50K	$7.32M	+0.00%
10/22/2026	$0.2680	$0.2710	$0.2570	$0.2590	$264.58K	$7.32M	-3.36%
10/21/2026	$0.2690	$0.2710	$0.2650	$0.2680	$222.74K	$7.57M	-0.37%
10/20/2026	$0.2720	$0.2760	$0.2670	$0.2690	$313.58K	$7.60M	-1.10%
10/19/2026	$0.2700	$0.2760	$0.2660	$0.2730	$164.48K	$7.71M	+1.11%
10/18/2026	$0.2670	$0.2920	$0.2660	$0.2700	$1.12M	$7.63M	+1.12%
10/17/2026	$0.2750	$0.2750	$0.2620	$0.2670	$253.86K	$7.54M	-2.91%
10/16/2026	$0.2740	$0.2780	$0.2730	$0.2740	$137.15K	$7.74M	+0.00%
10/15/2026	$0.2750	$0.2790	$0.2650	$0.2740	$411.35K	$7.74M	-0.36%
10/14/2026	$0.2770	$0.2810	$0.2720	$0.2750	$351.12K	$7.77M	-0.72%
10/13/2026	$0.2790	$0.3050	$0.2720	$0.2770	$903.01K	$7.82M	-0.72%
10/12/2026	$0.2840	$0.2870	$0.2770	$0.2770	$233.08K	$7.82M	-2.46%
10/11/2026	$0.2820	$0.2860	$0.2820	$0.2850	$131.96K	$8.05M	+1.06%
10/10/2026	$0.2830	$0.2860	$0.2810	$0.2820	$224.92K	$7.97M	-0.35%
10/09/2026	$0.2790	$0.2840	$0.2780	$0.2830	$220.72K	$7.99M	+1.43%
10/08/2026	$0.2840	$0.2860	$0.2720	$0.2800	$420.25K	$7.91M	-1.41%
10/07/2026	$0.2830	$0.3130	$0.2780	$0.2840	$2.12M	$8.02M	+0.35%
10/06/2026	$0.2830	$0.2990	$0.2810	$0.2830	$448.37K	$7.99M	+0.00%
10/05/2026	$0.2830	$0.2850	$0.2800	$0.2830	$159.93K	$7.99M	+0.00%
10/04/2026	$0.2820	$0.2840	$0.2790	$0.2820	$161.99K	$7.97M	+0.00%
10/03/2026	$0.2800	$0.2840	$0.2790	$0.2810	$137.04K	$7.94M	+0.36%
10/02/2026	$0.2850	$0.2860	$0.2770	$0.2800	$277.33K	$7.91M	-1.75%
10/01/2026	$0.2810	$0.2860	$0.2810	$0.2850	$110.73K	—	+1.42%
09/30/2026	$0.2820	$0.2870	$0.2800	$0.2810	$148.68K	—	-0.35%
09/29/2026	$0.2800	$0.2840	$0.2780	$0.2820	$154.01K	—	+0.71%
09/28/2026	$0.2860	$0.2950	$0.2780	$0.2790	$476.70K	—	-2.45%
09/27/2026	$0.2830	$0.2930	$0.2820	$0.2850	$283.53K	—	+0.71%
09/26/2026	$0.2840	$0.2890	$0.2810	$0.2830	$248.78K	$7.88M	-0.35%
09/25/2026	$0.2790	$0.2860	$0.2780	$0.2830	$262.93K	—	+1.43%
09/24/2026	$0.2790	$0.2850	$0.2780	$0.2790	$308.99K	—	+0.00%
09/23/2026	$0.2820	$0.2930	$0.2760	$0.2800	$417.04K	—	-0.71%
09/22/2026	$0.2850	$0.2860	$0.2770	$0.2840	$215.75K	—	-0.35%
09/21/2026	$0.2730	$0.2860	$0.2730	$0.2840	$328.22K	—	+4.03%
09/20/2026	$0.2750	$0.2920	$0.2710	$0.2740	$702.27K	$7.56M	-0.36%
09/19/2026	$0.2720	$0.2760	$0.2710	$0.2740	$193.79K	—	+0.74%
09/18/2026	$0.2630	$0.2730	$0.2630	$0.2720	$216.96K	—	+3.42%
09/17/2026	$0.2620	$0.2660	$0.2600	$0.2640	$105.09K	—	+0.76%
09/16/2026	$0.2630	$0.2710	$0.2550	$0.2620	$247.68K	—	-0.38%
09/15/2026	$0.2680	$0.2720	$0.2610	$0.2630	$167.80K	—	-1.87%
09/14/2026	$0.2670	$0.2710	$0.2640	$0.2660	$112.00K	—	-0.37%
09/13/2026	$0.2670	$0.2720	$0.2650	$0.2660	$137.26K	—	-0.37%
09/12/2026	$0.2680	$0.2750	$0.2610	$0.2670	$169.82K	—	-0.37%
09/11/2026	$0.2670	$0.2710	$0.2610	$0.2690	$153.69K	$7.36M	+0.75%
09/10/2026	$0.2700	$0.2740	$0.2660	$0.2670	$296.04K	—	-1.11%
09/09/2026	$0.2780	$0.2790	$0.2700	$0.2700	$208.15K	$7.33M	-2.88%
09/08/2026	$0.2770	$0.2800	$0.2740	$0.2780	$126.29K	—	+0.36%
09/07/2026	$0.2740	$0.2820	$0.2730	$0.2790	$148.41K	—	+1.82%
09/06/2026	$0.2770	$0.2800	$0.2730	$0.2740	$116.15K	—	-1.08%
09/05/2026	$0.2740	$0.2770	$0.2730	$0.2760	$92.55K	—	+0.73%
09/04/2026	$0.2740	$0.2750	$0.2700	$0.2730	$184.31K	$7.40M	-0.36%
09/03/2026	$0.2710	$0.2760	$0.2680	$0.2740	$187.32K	$7.34M	+1.11%
09/02/2026	$0.2740	$0.2740	$0.2690	$0.2690	$112.93K	—	-1.82%
09/01/2026	$0.2750	$0.2760	$0.2720	$0.2720	$135.39K	—	-1.09%
08/31/2026	$0.2700	$0.2770	$0.2690	$0.2740	$131.38K	—	+1.48%
08/30/2026	$0.2790	$0.2830	$0.2690	$0.2710	$194.69K	—	-2.87%
08/29/2026	$0.2800	$0.2850	$0.2770	$0.2800	$184.71K	—	+0.00%
08/28/2026	$0.2830	$0.2870	$0.2760	$0.2790	$202.81K	—	-1.41%
08/27/2026	$0.2820	$0.2860	$0.2800	$0.2830	$227.64K	$7.56M	+0.35%
08/26/2026	$0.2810	$0.2880	$0.2790	$0.2830	$370.42K	—	+0.71%
08/25/2026	$0.2820	$0.2880	$0.2800	$0.2830	$208.42K	—	+0.35%
08/24/2026	$0.2860	$0.2890	$0.2800	$0.2810	$303.27K	—	-1.75%
08/23/2026	$0.2840	$0.3020	$0.2790	$0.2860	$677.25K	—	+0.70%
08/22/2026	$0.2870	$0.3020	$0.2800	$0.2850	$598.83K	—	-0.70%
08/21/2026	$0.2790	$0.2890	$0.2750	$0.2880	$321.17K	—	+3.23%
08/20/2026	$0.2700	$0.2850	$0.2670	$0.2790	$333.33K	$7.39M	+3.33%
08/19/2026	$0.2650	$0.2750	$0.2620	$0.2700	$490.09K	$7.08M	+1.89%
08/18/2026	$0.2640	$0.2960	$0.2580	$0.2650	$773.27K	—	+0.38%
08/17/2026	$0.2620	$0.2650	$0.2600	$0.2630	$103.62K	—	+0.38%
08/16/2026	$0.2630	$0.2890	$0.2610	$0.2630	$734.21K	—	+0.00%
08/15/2026	$0.2600	$0.2660	$0.2590	$0.2640	$169.20K	—	+1.54%
08/14/2026	$0.2590	$0.2640	$0.2580	$0.2610	$185.86K	—	+0.77%
08/13/2026	$0.2620	$0.2880	$0.2570	$0.2580	$520.07K	—	-1.53%
08/12/2026	$0.2640	$0.2670	$0.2610	$0.2620	$139.00K	$6.84M	-0.76%
08/11/2026	$0.2700	$0.2700	$0.2630	$0.2640	$179.07K	—	-2.22%
08/10/2026	$0.2710	$0.2730	$0.2680	$0.2700	$191.02K	—	-0.37%
08/09/2026	$0.2700	$0.2730	$0.2690	$0.2710	$137.73K	—	+0.37%
08/08/2026	$0.2690	$0.2710	$0.2670	$0.2710	$140.45K	—	+0.74%
08/07/2026	$0.2690	$0.2710	$0.2650	$0.2690	$141.47K	—	+0.00%
08/06/2026	$0.2690	$0.2740	$0.2670	$0.2700	$262.06K	—	+0.37%
08/05/2026	$0.2670	$0.2770	$0.2640	$0.2690	$300.95K	—	+0.75%
08/04/2026	$0.2660	$0.2670	$0.2630	$0.2660	$108.38K	—	+0.00%
08/03/2026	$0.2690	$0.2690	$0.2630	$0.2650	$139.88K	—	-1.49%
08/02/2026	$0.2640	$0.2700	$0.2640	$0.2670	$128.66K	—	+1.14%
08/01/2026	$0.2670	$0.2710	$0.2610	$0.2650	$246.78K	—	-0.75%
07/31/2026	$0.2630	$0.2710	$0.2610	$0.2670	$188.32K	—	+1.52%
07/30/2026	$0.2630	$0.2680	$0.2620	$0.2630	$152.04K	—	+0.00%
07/29/2026	$0.2650	$0.2690	$0.2590	$0.2640	$212.83K	$6.83M	-0.38%
07/28/2026	$0.2700	$0.2720	$0.2590	$0.2650	$284.16K	—	-1.85%
07/27/2026	$0.2800	$0.2800	$0.2700	$0.2700	$216.63K	—	-3.57%
07/26/2026	$0.2800	$0.2810	$0.2770	$0.2790	$139.79K	—	-0.36%
07/25/2026	$0.2780	$0.2860	$0.2740	$0.2790	$379.28K	—	+0.36%
07/24/2026	$0.2790	$0.2820	$0.2770	$0.2790	$143.72K	—	+0.00%
07/23/2026	$0.2800	$0.2860	$0.2760	$0.2790	$230.43K	$7.18M	-0.36%
07/22/2026	$0.2840	$0.2900	$0.2780	$0.2810	$469.94K	—	-1.06%
07/21/2026	$0.2870	$0.2920	$0.2770	$0.2820	$647.26K	—	-1.74%
07/20/2026	$0.2850	$0.2880	$0.2750	$0.2870	$481.37K	—	+0.70%
07/19/2026	$0.2900	$0.3020	$0.2830	$0.2850	$880.95K	—	-1.72%
07/18/2026	$0.2850	$0.3190	$0.2820	$0.2900	$1.07M	—	+1.75%
07/17/2026	$0.2930	$0.3130	$0.2800	$0.2850	$994.65K	—	-2.73%
07/16/2026	$0.2790	$0.3540	$0.2760	$0.2930	$3.99M	$7.50M	+5.02%
07/15/2026	$0.2790	$0.2860	$0.2750	$0.2790	$456.10K	—	+0.00%
07/14/2026	$0.2680	$0.2870	$0.2670	$0.2790	$585.08K	—	+4.10%
07/13/2026	$0.2690	$0.2730	$0.2650	$0.2680	$248.85K	—	-0.37%
07/12/2026	$0.2730	$0.2750	$0.2690	$0.2690	$187.33K	—	-1.47%
07/11/2026	$0.2770	$0.2790	$0.2720	$0.2730	$287.10K	—	-1.44%
07/10/2026	$0.2690	$0.2870	$0.2680	$0.2770	$473.14K	$7.06M	+2.97%
07/09/2026	$0.2680	$0.2730	$0.2670	$0.2680	$155.95K	—	+0.00%
07/08/2026	$0.2730	$0.2800	$0.2640	$0.2660	$390.95K	—	-2.56%
07/07/2026	$0.2710	$0.3160	$0.2690	$0.2730	$1.44M	—	+0.74%
07/06/2026	$0.2730	$0.2760	$0.2690	$0.2710	$236.99K	—	-0.73%
07/05/2026	$0.2750	$0.2850	$0.2720	$0.2740	$483.79K	—	-0.36%
07/04/2026	$0.2730	$0.2770	$0.2700	$0.2760	$209.98K	$7.00M	+1.10%
07/03/2026	$0.2710	$0.2770	$0.2700	$0.2740	$246.79K	—	+1.11%
07/02/2026	$0.2760	$0.2780	$0.2700	$0.2700	$233.24K	—	-2.17%
07/01/2026	$0.2670	$0.2790	$0.2590	$0.2770	$372.51K	$6.95M	+3.75%
06/30/2026	$0.2780	$0.2840	$0.2660	$0.2680	$327.46K	—	-3.60%
06/29/2026	$0.2700	$0.2840	$0.2680	$0.2790	$455.73K	—	+3.33%
06/28/2026	$0.2750	$0.2860	$0.2680	$0.2700	$324.57K	—	-1.82%
06/27/2026	$0.2820	$0.2870	$0.2700	$0.2760	$462.69K	—	-2.13%
06/26/2026	$0.2780	$0.2970	$0.2720	$0.2820	$1.01M	—	+1.44%
06/25/2026	$0.2720	$0.3190	$0.2700	$0.2780	$1.91M	—	+2.21%
06/24/2026	$0.2640	$0.3280	$0.2620	$0.2710	$2.00M	—	+2.65%
06/23/2026	$0.2720	$0.2770	$0.2570	$0.2650	$237.83K	—	-2.57%
06/22/2026	$0.2740	$0.2790	$0.2700	$0.2720	$165.87K	—	-0.73%
06/21/2026	$0.2790	$0.2890	$0.2720	$0.2720	$322.74K	—	-2.51%
06/20/2026	$0.2800	$0.2820	$0.2760	$0.2800	$224.11K	—	+0.00%
06/19/2026	$0.2790	$0.2900	$0.2760	$0.2810	$308.82K	—	+0.72%
06/18/2026	$0.2870	$0.2900	$0.2770	$0.2790	$255.72K	—	-2.79%
06/17/2026	$0.2880	$0.3030	$0.2800	$0.2870	$550.86K	—	-0.35%
06/16/2026	$0.2900	$0.2930	$0.2870	$0.2890	$234.16K	—	-0.34%
06/15/2026	$0.2880	$0.2930	$0.2840	$0.2920	$415.54K	—	+1.39%
06/14/2026	$0.2920	$0.2940	$0.2810	$0.2880	$377.05K	$7.18M	-1.37%
06/13/2026	$0.2900	$0.2930	$0.2850	$0.2900	$245.85K	—	+0.00%
06/12/2026	$0.2980	$0.3000	$0.2890	$0.2910	$305.33K	—	-2.35%
06/11/2026	$0.2890	$0.3060	$0.2860	$0.2990	$560.23K	—	+3.46%
06/10/2026	$0.2980	$0.3040	$0.2840	$0.2890	$438.22K	—	-3.02%
06/09/2026	$0.2970	$0.3170	$0.2890	$0.2980	$486.79K	—	+0.34%
06/08/2026	$0.2980	$0.3210	$0.2880	$0.2970	$685.04K	—	-0.34%
06/07/2026	$0.2870	$0.3310	$0.2820	$0.2970	$734.33K	—	+3.48%
06/06/2026	$0.2860	$0.3170	$0.2710	$0.2890	$712.98K	—	+1.05%
06/05/2026	$0.3050	$0.3050	$0.2790	$0.2860	$366.79K	—	-6.23%
06/04/2026	$0.3330	$0.3330	$0.2370	$0.3050	$532.17K	—	-8.41%
06/03/2026	$0.3350	$0.3420	$0.3320	$0.3330	$261.28K	$8.26M	-0.60%
06/02/2026	$0.3480	$0.3640	$0.3340	$0.3350	$1.34M	—	-3.74%
06/01/2026	$0.3560	$0.3600	$0.3400	$0.3490	$421.35K	—	-1.97%
05/31/2026	$0.3630	$0.3700	$0.3470	$0.3540	$343.92K	—	-2.48%
05/30/2026	$0.3600	$0.3750	$0.3600	$0.3630	$400.68K	—	+0.83%
05/29/2026	$0.3640	$0.3650	$0.3570	$0.3620	$177.02K	—	-0.55%
05/28/2026	$0.3630	$0.3850	$0.3570	$0.3640	$804.15K	—	+0.28%
05/27/2026	$0.3660	$0.3740	$0.3620	$0.3640	$190.71K	—	-0.55%
05/26/2026	$0.3790	$0.3800	$0.3650	$0.3670	$296.71K	—	-3.17%
05/25/2026	$0.3790	$0.3850	$0.3730	$0.3790	$300.75K	—	+0.00%
05/24/2026	$0.3810	$0.3830	$0.3700	$0.3800	$350.71K	—	-0.26%
05/23/2026	$0.3860	$0.3870	$0.3690	$0.3810	$405.00K	—	-1.30%
05/22/2026	$0.3940	$0.4060	$0.3810	$0.3860	$481.84K	—	-2.03%
05/21/2026	$0.3910	$0.3960	$0.3840	$0.3920	$226.59K	—	+0.26%
05/20/2026	$0.3920	$0.3970	$0.3840	$0.3910	$252.64K	$9.62M	-0.26%
05/19/2026	$0.3970	$0.4040	$0.3910	$0.3910	$163.57K	—	-1.51%
05/18/2026	$0.4040	$0.4060	$0.3940	$0.3970	$253.69K	—	-1.73%
05/17/2026	$0.4160	$0.4210	$0.4020	$0.4050	$297.86K	—	-2.64%
05/16/2026	$0.4140	$0.4530	$0.4090	$0.4160	$1.53M	—	+0.48%
05/15/2026	$0.4210	$0.4340	$0.4130	$0.4140	$616.46K	—	-1.66%
05/14/2026	$0.4240	$0.4350	$0.4130	$0.4220	$538.58K	—	-0.47%
05/13/2026	$0.4350	$0.4470	$0.4220	$0.4230	$814.49K	—	-2.76%
05/12/2026	$0.4460	$0.4560	$0.4310	$0.4350	$714.30K	$10.64M	-2.47%
05/11/2026	$0.4900	$0.4930	$0.4420	$0.4450	$1.47M	—	-9.18%
05/10/2026	$0.4760	$0.5640	$0.4650	$0.4890	$4.09M	—	+2.73%
05/09/2026	$0.4550	$0.4800	$0.4550	$0.4760	$586.00K	$11.57M	+4.62%
05/08/2026	$0.4470	$0.4670	$0.4440	$0.4580	$447.88K	—	+2.46%
05/07/2026	$0.4510	$0.4660	$0.4380	$0.4470	$745.01K	$10.85M	-0.89%
05/06/2026	$0.4310	$0.5000	$0.4290	$0.4510	$1.51M	—	+4.64%
05/05/2026	$0.4280	$0.4340	$0.4250	$0.4310	$232.15K	$10.35M	+0.70%
05/04/2026	$0.4290	$0.4400	$0.4180	$0.4270	$425.35K	—	-0.47%
05/03/2026	$0.4330	$0.4340	$0.4220	$0.4290	$154.92K	—	-0.92%
05/02/2026	$0.4340	$0.4380	$0.4270	$0.4340	$165.80K	—	+0.00%
05/01/2026	$0.4250	$0.4360	$0.4240	$0.4340	$188.46K	—	+2.12%
04/30/2026	$0.4280	$0.4310	$0.4190	$0.4250	$149.55K	—	-0.70%
04/29/2026	$0.4470	$0.4480	$0.4180	$0.4270	$319.55K	$10.26M	-4.47%
04/28/2026	$0.4430	$0.4470	$0.4320	$0.4460	$216.70K	$10.63M	+0.68%
04/27/2026	$0.4570	$0.4640	$0.4370	$0.4430	$357.80K	$10.56M	-3.06%
04/26/2026	$0.4670	$0.4700	$0.4510	$0.4570	$368.50K	—	-2.14%
04/25/2026	$0.4800	$0.4820	$0.4610	$0.4670	$309.96K	—	-2.71%
04/24/2026	$0.4780	$0.4880	$0.4720	$0.4790	$350.99K	$11.42M	+0.21%
04/23/2026	$0.4770	$0.4780	$0.4660	$0.4780	$190.76K	—	+0.21%
04/22/2026	$0.4770	$0.4890	$0.4740	$0.4760	$285.77K	—	-0.21%
04/21/2026	$0.4780	$0.4900	$0.4600	$0.4770	$277.32K	—	-0.21%
04/20/2026	$0.4730	$0.4850	$0.4590	$0.4760	$364.04K	—	+0.63%
04/19/2026	$0.4920	$0.4940	$0.4650	$0.4730	$416.47K	$11.28M	-3.86%
04/18/2026	$0.5150	$0.5200	$0.4840	$0.4920	$673.55K	—	-4.47%
04/17/2026	$0.5210	$0.5280	$0.5090	$0.5130	$516.09K	—	-1.54%
04/16/2026	$0.5210	$0.5290	$0.5150	$0.5230	$418.83K	—	+0.38%
04/15/2026	$0.5290	$0.5370	$0.5170	$0.5200	$411.93K	$12.35M	-1.70%
04/14/2026	$0.5520	$0.5850	$0.5210	$0.5300	$1.59M	—	-3.99%
04/13/2026	$0.5370	$0.5570	$0.5350	$0.5510	$299.78K	—	+2.61%
04/12/2026	$0.5560	$0.5570	$0.5340	$0.5360	$432.52K	—	-3.60%
04/11/2026	$0.5620	$0.5820	$0.5520	$0.5560	$623.43K	—	-1.07%
04/10/2026	$0.5360	$0.5660	$0.5340	$0.5620	$589.83K	—	+4.85%
04/09/2026	$0.5310	$0.5410	$0.5240	$0.5370	$217.65K	$12.65M	+1.13%
04/08/2026	$0.5610	$0.5800	$0.5310	$0.5330	$571.79K	—	-4.99%
04/07/2026	$0.5580	$0.5640	$0.5430	$0.5610	$374.90K	—	+0.54%
04/06/2026	$0.5530	$0.5650	$0.5510	$0.5590	$205.83K	—	+1.08%
04/05/2026	$0.5620	$0.5630	$0.5400	$0.5530	$503.07K	—	-1.60%
04/04/2026	$0.5250	$0.5710	$0.5220	$0.5610	$1.22M	$13.16M	+6.86%
04/03/2026	$0.5210	$0.5320	$0.5180	$0.5240	$237.41K	$12.23M	+0.58%
04/02/2026	$0.5300	$0.5340	$0.5160	$0.5210	$340.52K	—	-1.70%
04/01/2026	$0.5340	$0.5380	$0.5250	$0.5310	$296.46K	—	-0.56%
03/31/2026	$0.5200	$0.5350	$0.5170	$0.5340	$164.42K	—	+2.69%
03/30/2026	$0.5110	$0.5370	$0.5100	$0.5190	$203.98K	—	+1.57%
03/29/2026	$0.5270	$0.5360	$0.5030	$0.5110	$223.82K	—	-3.04%
03/28/2026	$0.5280	$0.5350	$0.5220	$0.5260	$182.66K	—	-0.38%
03/27/2026	$0.5260	$0.5350	$0.5210	$0.5270	$201.54K	$12.25M	+0.19%
03/26/2026	$0.5380	$0.5410	$0.5250	$0.5250	$196.74K	—	-2.42%
03/25/2026	$0.5200	$0.5390	$0.5190	$0.5380	$381.96K	—	+3.46%
03/24/2026	$0.5400	$0.5420	$0.5200	$0.5200	$260.21K	—	-3.70%
03/23/2026	$0.5370	$0.5410	$0.5140	$0.5400	$509.78K	—	+0.56%
03/22/2026	$0.5560	$0.5930	$0.5350	$0.5370	$1.35M	—	-3.42%
03/21/2026	$0.5590	$0.5640	$0.5530	$0.5560	$179.74K	—	-0.54%
03/20/2026	$0.5630	$0.5650	$0.5510	$0.5600	$207.01K	—	-0.53%
03/19/2026	$0.5640	$0.5690	$0.5490	$0.5620	$347.48K	$13.01M	-0.35%
03/18/2026	$0.5710	$0.5800	$0.5450	$0.5620	$524.96K	—	-1.58%
03/17/2026	$0.5730	$0.5780	$0.5680	$0.5710	$238.67K	—	-0.35%
03/16/2026	$0.5660	$0.5820	$0.5590	$0.5740	$521.17K	—	+1.41%
03/15/2026	$0.5370	$0.5700	$0.5350	$0.5670	$874.46K	$13.07M	+5.59%
03/14/2026	$0.5220	$0.5520	$0.5190	$0.5370	$882.17K	—	+2.87%
03/13/2026	$0.5110	$0.5360	$0.5100	$0.5220	$445.15K	$11.80M	+2.15%
03/12/2026	$0.5140	$0.5210	$0.5060	$0.5100	$272.71K	—	-0.78%
03/11/2026	$0.5150	$0.5180	$0.5090	$0.5140	$123.31K	—	-0.19%
03/10/2026	$0.5160	$0.5290	$0.5090	$0.5160	$219.57K	—	+0.00%
03/09/2026	$0.5020	$0.5200	$0.4980	$0.5160	$258.88K	—	+2.79%
03/08/2026	$0.5080	$0.5110	$0.4970	$0.5010	$292.88K	—	-1.38%
03/07/2026	$0.5010	$0.5120	$0.4930	$0.5070	$355.74K	$11.34M	+1.20%
03/06/2026	$0.5030	$0.5380	$0.4960	$0.5000	$971.82K	$11.13M	-0.60%
03/05/2026	$0.5040	$0.5120	$0.5000	$0.5030	$315.04K	—	-0.20%
03/04/2026	$0.5010	$0.5130	$0.4910	$0.5040	$362.13K	—	+0.60%
03/03/2026	$0.5000	$0.5400	$0.4950	$0.5000	$845.35K	—	+0.00%
03/02/2026	$0.4750	$0.5200	$0.4720	$0.5000	$536.20K	—	+5.26%
03/01/2026	$0.4840	$0.4930	$0.4730	$0.4740	$294.63K	—	-2.07%
02/28/2026	$0.4930	$0.4950	$0.4620	$0.4840	$546.83K	—	-1.83%
02/27/2026	$0.4910	$0.5040	$0.4900	$0.4930	$386.92K	—	+0.41%
02/26/2026	$0.5010	$0.5050	$0.4900	$0.4920	$251.22K	—	-1.80%
02/25/2026	$0.4940	$0.5130	$0.4930	$0.5030	$504.44K	—	+1.82%
02/24/2026	$0.4940	$0.5000	$0.4840	$0.4940	$419.88K	—	+0.00%
02/23/2026	$0.5150	$0.5180	$0.4900	$0.4940	$650.91K	—	-4.08%
02/22/2026	$0.5560	$0.5740	$0.5100	$0.5150	$1.92M	$11.30M	-7.37%
02/21/2026	$0.4900	$0.5800	$0.4850	$0.5570	$1.94M	—	+13.67%
02/20/2026	$0.4880	$0.4940	$0.4840	$0.4900	$271.80K	—	+0.41%
02/19/2026	$0.4810	$0.4910	$0.4800	$0.4890	$261.04K	—	+1.66%
02/18/2026	$0.4870	$0.4920	$0.4770	$0.4810	$202.62K	—	-1.23%
02/17/2026	$0.4890	$0.4960	$0.4810	$0.4860	$387.82K	—	-0.61%
02/16/2026	$0.4900	$0.5070	$0.4850	$0.4890	$485.77K	—	-0.20%
02/15/2026	$0.4920	$0.5150	$0.4860	$0.4910	$823.53K	$10.67M	-0.20%
02/14/2026	$0.4890	$0.4980	$0.4860	$0.4920	$313.27K	—	+0.61%
02/13/2026	$0.4840	$0.4960	$0.4800	$0.4880	$428.42K	—	+0.83%
02/12/2026	$0.4820	$0.4960	$0.4760	$0.4840	$473.73K	—	+0.41%
02/11/2026	$0.4960	$0.4960	$0.4740	$0.4820	$423.40K	$10.37M	-2.82%
02/10/2026	$0.4650	$0.5380	$0.4600	$0.4960	$1.57M	—	+6.67%
02/09/2026	$0.4670	$0.4740	$0.4580	$0.4650	$279.83K	—	-0.43%
02/08/2026	$0.4720	$0.4910	$0.4660	$0.4690	$485.25K	—	-0.64%
02/07/2026	$0.4710	$0.4760	$0.4630	$0.4730	$273.77K	—	+0.42%
02/06/2026	$0.4370	$0.4750	$0.4190	$0.4730	$520.17K	—	+8.24%
02/05/2026	$0.4910	$0.4920	$0.4350	$0.4370	$670.62K	$9.33M	-11.00%
02/04/2026	$0.4950	$0.5050	$0.4840	$0.4910	$374.19K	—	-0.81%
02/03/2026	$0.4970	$0.5060	$0.4860	$0.4950	$597.22K	—	-0.40%
02/02/2026	$0.4890	$0.5070	$0.4740	$0.4970	$503.69K	—	+1.64%
02/01/2026	$0.4980	$0.5150	$0.4560	$0.4870	$830.04K	$10.30M	-2.21%
01/31/2026	$0.5270	$0.5290	$0.4790	$0.4980	$547.85K	—	-5.50%
01/30/2026	$0.5240	$0.5310	$0.5160	$0.5270	$396.50K	—	+0.57%
01/29/2026	$0.5540	$0.5550	$0.5180	$0.5240	$556.84K	$10.98M	-5.42%
01/28/2026	$0.5550	$0.5640	$0.5520	$0.5530	$380.00K	—	-0.36%
01/27/2026	$0.5460	$0.5660	$0.5360	$0.5570	$674.16K	—	+2.01%
01/26/2026	$0.5320	$0.5500	$0.5320	$0.5460	$246.58K	—	+2.63%
01/25/2026	$0.5580	$0.5610	$0.5300	$0.5320	$391.47K	$11.02M	-4.66%
01/24/2026	$0.5580	$0.5600	$0.5510	$0.5570	$236.87K	$11.51M	-0.18%
01/23/2026	$0.5550	$0.5670	$0.5500	$0.5570	$376.88K	$11.51M	+0.36%
01/22/2026	$0.5590	$0.5640	$0.5540	$0.5570	$268.33K	—	-0.36%
01/21/2026	$0.5560	$0.5650	$0.5510	$0.5610	$348.46K	—	+0.90%
01/20/2026	$0.5700	$0.5720	$0.5520	$0.5550	$375.51K	—	-2.63%
01/19/2026	$0.5780	$0.5780	$0.5540	$0.5720	$583.90K	—	-1.04%
01/18/2026	$0.6010	$0.6060	$0.5760	$0.5790	$428.66K	—	-3.66%
01/17/2026	$0.6060	$0.6140	$0.5980	$0.6010	$564.27K	—	-0.83%
01/16/2026	$0.6000	$0.6130	$0.5950	$0.6060	$675.42K	$12.40M	+1.00%
01/15/2026	$0.5930	$0.6120	$0.5860	$0.6000	$1.03M	$12.22M	+1.18%
01/14/2026	$0.5930	$0.5970	$0.5880	$0.5930	$305.53K	—	+0.00%
01/13/2026	$0.5890	$0.5990	$0.5850	$0.5930	$397.79K	—	+0.68%
01/12/2026	$0.5870	$0.5910	$0.5780	$0.5870	$383.07K	—	+0.00%
01/11/2026	$0.5900	$0.5980	$0.5840	$0.5850	$512.88K	—	-0.85%
01/10/2026	$0.5890	$0.5990	$0.5850	$0.5900	$366.15K	$11.89M	+0.17%
01/09/2026	$0.5860	$0.6020	$0.5820	$0.5890	$430.74K	—	+0.51%
01/08/2026	$0.5970	$0.6040	$0.5820	$0.5840	$441.43K	—	-2.18%
01/07/2026	$0.5920	$0.6240	$0.5860	$0.5970	$842.20K	$11.85M	+0.84%
01/06/2026	$0.5860	$0.5950	$0.5820	$0.5930	$327.52K	—	+1.19%
01/05/2026	$0.5860	$0.5890	$0.5770	$0.5860	$388.50K	—	+0.00%
01/04/2026	$0.5820	$0.5970	$0.5800	$0.5860	$453.40K	—	+0.69%
01/03/2026	$0.5800	$0.5910	$0.5740	$0.5840	$465.16K	—	+0.69%
01/02/2026	$0.5690	$0.5820	$0.5670	$0.5800	$309.94K	$11.52M	+1.93%
01/01/2026	$0.5640	$0.5730	$0.5610	$0.5690	$326.64K	—	+0.89%
12/31/2025	$0.5580	$0.5750	$0.5530	$0.5660	$626.78K	—	+1.43%
12/30/2025	$0.5570	$0.5600	$0.5470	$0.5570	$358.94K	—	+0.00%
12/29/2025	$0.5610	$0.5680	$0.5530	$0.5570	$339.25K	—	-0.71%
12/28/2025	$0.5610	$0.5690	$0.5560	$0.5610	$386.85K	—	+0.00%
12/27/2025	$0.5570	$0.5630	$0.5520	$0.5610	$270.79K	—	+0.72%
12/26/2025	$0.5510	$0.5660	$0.5480	$0.5570	$378.43K	—	+1.09%
12/25/2025	$0.5550	$0.5640	$0.5490	$0.5510	$405.56K	$10.94M	-0.72%
12/24/2025	$0.5650	$0.5680	$0.5510	$0.5550	$479.63K	—	-1.77%
12/23/2025	$0.5600	$0.5720	$0.5490	$0.5670	$778.12K	—	+1.25%
12/22/2025	$0.5660	$0.5740	$0.5530	$0.5600	$584.37K	—	-1.06%
12/21/2025	$0.5490	$0.5900	$0.5400	$0.5640	$1.74M	—	+2.73%
12/20/2025	$0.5560	$0.5610	$0.5440	$0.5490	$517.20K	$10.79M	-1.26%
12/19/2025	$0.5300	$0.5610	$0.5250	$0.5550	$758.75K	—	+4.72%
12/18/2025	$0.5470	$0.5520	$0.5280	$0.5290	$662.63K	—	-3.29%
12/17/2025	$0.5650	$0.5710	$0.5410	$0.5460	$605.39K	$10.57M	-3.36%
12/16/2025	$0.5730	$0.5810	$0.5620	$0.5650	$491.14K	—	-1.40%
12/15/2025	$0.5920	$0.6020	$0.5680	$0.5730	$696.77K	—	-3.21%
12/14/2025	$0.5970	$0.6240	$0.5900	$0.5920	$1.94M	$11.35M	-0.84%
12/13/2025	$0.5920	$0.6240	$0.5900	$0.5970	$1.59M	$11.39M	+0.84%
12/12/2025	$0.5870	$0.6200	$0.5780	$0.5930	$1.38M	—	+1.02%
12/11/2025	$0.5990	$0.6010	$0.5770	$0.5870	$583.10K	$11.03M	-2.00%
12/10/2025	$0.6130	$0.6160	$0.5960	$0.5990	$592.25K	—	-2.28%
12/09/2025	$0.6100	$0.6310	$0.6000	$0.6130	$1.12M	—	+0.49%
12/08/2025	$0.5980	$0.6720	$0.5910	$0.6090	$3.47M	—	+1.84%
12/07/2025	$0.5770	$0.6350	$0.5670	$0.5990	$1.84M	$11.07M	+3.81%
12/06/2025	$0.5620	$0.5810	$0.5570	$0.5760	$601.13K	—	+2.49%
12/05/2025	$0.5990	$0.5990	$0.5550	$0.5620	$1.04M	$10.20M	-6.18%
12/04/2025	$0.5750	$0.6460	$0.5640	$0.5970	$2.24M	—	+3.83%
12/03/2025	$0.5730	$0.5880	$0.5640	$0.5750	$496.10K	—	+0.35%
12/02/2025	$0.5510	$0.5840	$0.5420	$0.5720	$727.27K	$10.21M	+3.81%
12/01/2025	$0.5680	$0.5690	$0.5360	$0.5500	$859.82K	—	-3.17%
11/30/2025	$0.5660	$0.5760	$0.5590	$0.5680	$379.34K	$10.14M	+0.35%
11/29/2025	$0.5720	$0.5850	$0.5640	$0.5660	$444.50K	$10.03M	-1.05%
11/28/2025	$0.5840	$0.5880	$0.5490	$0.5710	$830.57K	$10.07M	-2.23%
11/27/2025	$0.5880	$0.5990	$0.5830	$0.5850	$372.80K	—	-0.51%
11/26/2025	$0.5810	$0.5960	$0.5750	$0.5860	$760.02K	$10.26M	+0.86%
11/25/2025	$0.5840	$0.5950	$0.5770	$0.5810	$537.09K	—	-0.51%
11/24/2025	$0.5750	$0.5890	$0.5640	$0.5840	$562.49K	—	+1.57%
11/23/2025	$0.5640	$0.5910	$0.5620	$0.5730	$460.57K	$9.89M	+1.60%
11/22/2025	$0.5680	$0.5750	$0.5550	$0.5650	$549.86K	—	-0.53%
11/21/2025	$0.5800	$0.5950	$0.5520	$0.5660	$1.12M	—	-2.41%
11/20/2025	$0.5720	$0.6020	$0.5700	$0.5800	$929.40K	—	+1.40%
11/19/2025	$0.5960	$0.6000	$0.5630	$0.5730	$782.91K	$9.81M	-3.86%
11/18/2025	$0.5880	$0.6060	$0.5800	$0.5960	$442.67K	—	+1.36%
11/17/2025	$0.6030	$0.6150	$0.5830	$0.5860	$417.59K	—	-2.82%
11/16/2025	$0.6180	$0.6210	$0.5920	$0.6020	$470.05K	$10.14M	-2.59%
11/15/2025	$0.6140	$0.6280	$0.6100	$0.6170	$486.35K	—	+0.49%
11/14/2025	$0.6220	$0.6370	$0.6070	$0.6140	$747.31K	—	-1.29%
11/13/2025	$0.6440	$0.6660	$0.6120	$0.6230	$758.77K	—	-3.26%
11/12/2025	$0.6530	$0.6800	$0.6360	$0.6440	$565.13K	$10.65M	-1.38%
11/11/2025	$0.6840	$0.6960	$0.6510	$0.6520	$816.89K	—	-4.68%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

FC Barcelona Fan Token BAR (BAR) price history

Monthly returns BAR

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News