Bonded Finance Historical Data

BOND
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.139
+2.57%
$ -- $ 3,046
Oct 27, 2025 $ 0.135
+2.83%
$ 134.2 million $ 2,848
Oct 26, 2025 $ 0.132
+1.01%
$ 130.66 million $ 2,830
Oct 25, 2025 $ 0.131
-1.08%
$ 129.35 million $ 2,432
Oct 24, 2025 $ 0.131
+2.70%
$ 130.76 million $ 2,972
Oct 23, 2025 $ 0.128
-0.50%
$ 126.12 million $ 3,736
Oct 22, 2025 $ 0.129
-2.70%
$ 127.88 million $ 4,525
Oct 21, 2025 $ 0.134
-4.71%
$ 131.43 million $ 2,769
Oct 20, 2025 $ 0.141
+0.71%
$ 138.84 million $ 2,561
Oct 19, 2025 $ 0.14
+2.27%
$ 140.33 million $ 2,567
Oct 18, 2025 $ 0.137
-0.80%
$ 135.86 million $ 2,917
Oct 17, 2025 $ 0.137
-1.93%
$ 136.95 million $ 2,742
Oct 16, 2025 $ 0.14
-2.10%
$ 138.56 million $ 2,434
Oct 15, 2025 $ 0.143
-2.25%
$ 141.52 million $ 3,217
Oct 14, 2025 $ 0.146
-2.20%
$ 145.08 million $ 3,430
Oct 13, 2025 $ 0.15
+3.74%
$ 148.19 million $ 5,398
Oct 12, 2025 $ 0.144
+6.02%
$ 142.91 million $ 3,036
Oct 11, 2025 $ 0.136
+11.94%
$ 134.8 million $ 4,047
Oct 10, 2025 $ 0.124
-20.19%
$ 122.72 million $ 2,621
Oct 9, 2025 $ 0.155
-0.21%
$ 153.78 million $ 2,935
Oct 8, 2025 $ 0.156
-0.99%
$ 154.11 million $ 2,772
Oct 7, 2025 $ 0.157
-2.03%
$ 155.66 million $ 3,026
Oct 6, 2025 $ 0.16
+1.35%
$ 158.89 million $ 3,190
Oct 5, 2025 $ 0.158
+0.73%
$ 156.77 million $ 2,762
Oct 4, 2025 $ 0.157
-2.01%
$ 155.63 million $ 2,919
Oct 3, 2025 $ 0.161
+3.86%
$ 159.1 million $ 2,793
Oct 2, 2025 $ 0.155
-0.48%
$ 153.43 million $ 2,947
Oct 1, 2025 $ 0.154
+2.31%
$ 154.11 million $ 3,231
Sep 30, 2025 $ 0.151
-4.89%
$ 149.59 million $ 2,795
Sep 29, 2025 $ 0.159
+2.89%
$ 157.79 million $ 3,071
Sep 28, 2025 $ 0.155
+2.24%
$ 153.51 million $ 2,873
Sep 27, 2025 $ 0.152
+0.00%
$ 150.24 million $ 2,710
Sep 26, 2025 $ 0.151
-1.32%
$ 150.24 million $ 2,932
Sep 25, 2025 $ 0.153
-3.49%
$ 151.3 million $ 3,099
Sep 24, 2025 $ 0.158
-0.12%
$ 157.08 million $ 2,910
Sep 23, 2025 $ 0.158
+2.38%
$ 156.97 million $ 2,874
Sep 22, 2025 $ 0.155
-6.76%
$ 153.31 million $ 3,952
Sep 21, 2025 $ 0.165
-0.79%
$ 164.35 million $ 5,701
Sep 20, 2025 $ 0.166
-0.71%
$ 164.85 million $ 5,786
Sep 19, 2025 $ 0.166
-1.03%
$ 165.78 million $ 5,743
Sep 18, 2025 $ 0.167
+1.69%
$ 165.46 million $ 5,579
Sep 17, 2025 $ 0.164
-1.94%
$ 162.67 million $ 5,567
Sep 16, 2025 $ 0.168
-0.75%
$ 166.05 million $ 5,752
Sep 15, 2025 $ 0.169
-4.00%
$ 167.19 million $ 5,864
Sep 14, 2025 $ 0.179
-2.07%
$ 174.91 million $ 6,643
Sep 13, 2025 $ 0.183
+7.73%
$ 180.83 million $ 8,635
Sep 12, 2025 $ 0.17
+8.78%
$ 168.16 million $ 4,870
Sep 11, 2025 $ 0.156
-0.87%
$ 154.51 million $ 2,748
Sep 10, 2025 $ 0.158
+2.24%
$ 156.16 million $ 2,993
Sep 9, 2025 $ 0.154
-0.34%
$ 152.84 million $ 3,295
Download