Bonded Finance Historical Data

BOND
Download
Date Close Price change Market cap Trading volume
Oct 27 $ 0.139
+5.50%
$ -- $ 5,894
Oct 20 $ 0.131
-6.90%
$ 130.66 million $ 18,995
Oct 13 $ 0.137
-4.89%
$ 140.33 million $ 20,137
Oct 6 $ 0.136
-14.01%
$ 142.91 million $ 18,591
Sep 29 $ 0.157
+1.48%
$ 156.77 million $ 17,756
Sep 22 $ 0.152
-8.63%
$ 153.51 million $ 18,476
Sep 15 $ 0.166
-5.64%
$ 164.35 million $ 34,291
Sep 8 $ 0.183
+15.99%
$ 174.91 million $ 26,258
Sep 1 $ 0.16
-8.04%
$ 155.89 million $ 21,069
Aug 25 $ 0.171
-1.22%
$ 172.64 million $ 47,786
Aug 18 $ 0.175
-3.03%
$ 171.92 million $ 22,679
Aug 11 $ 0.18
-2.34%
$ 178.61 million $ 29,255
Aug 4 $ 0.189
+2.52%
$ 181.84 million $ 28,407
Jul 28 $ 0.183
-9.67%
$ 182.8 million $ 62,920
Jul 21 $ 0.223
+42.87%
$ 201.15 million $ 109,740
Jul 14 $ 0.153
+0.92%
$ 154.72 million $ 19,930
Jul 7 $ 0.154
+1.79%
$ 150.45 million $ 21,715
Jun 30 $ 0.149
-2.23%
$ 149.4 million $ 21,676
Jun 23 $ 0.159
+6.27%
$ 150.69 million $ 19,299
Jun 16 $ 0.151
-18.93%
$ 148.58 million $ 22,646
Jun 9 $ 0.196
-7.83%
$ 184.84 million $ 24,083
Jun 2 $ 0.208
-14.29%
$ 210.64 million $ 17,371
May 26 $ 0.243
-13.12%
$ 240.48 million $ 21,560
May 19 $ 0.259
-11.72%
$ 277.74 million $ 24,424
May 12 $ 0.3
+15.77%
$ -- $ 39,115
May 5 $ 0.262
+3.88%
$ 257.39 million $ 16,569
Apr 28 $ 0.252
-2.97%
$ 249.77 million $ 21,187
Apr 21 $ 0.273
+14.87%
$ 270.64 million $ 28,776
Apr 14 $ 0.233
-3.13%
$ 235.9 million $ 16,415
Apr 7 $ 0.251
+8.27%
$ 238.87 million $ 24,308
Mar 31 $ 0.232
-14.17%
$ 229.7 million $ 41,829
Mar 24 $ 0.256
+3.74%
$ 267.58 million $ 34,434
Mar 17 $ 0.241
-2.09%
$ 244.16 million $ 21,008
Mar 10 $ 0.263
-1.43%
$ 243.24 million $ 26,086
Mar 3 $ 0.313
-14.51%
$ 264.61 million $ 70,189
Feb 24 $ 0.365
+27.08%
$ 361.79 million $ 114,586
Feb 17 $ 0.277
-14.33%
$ 286.57 million $ 19,507
Feb 10 $ 0.318
-2.63%
$ 321.14 million $ 23,807
Feb 3 $ 0.339
+4.93%
$ 323.61 million $ 27,112
Jan 27 $ 0.322
-19.58%
$ 318.96 million $ 39,226
Jan 20 $ 0.413
+2.10%
$ 398.6 million $ 64,142
Jan 13 $ 0.457
-16.24%
$ 404.14 million $ 46,343
Jan 6 $ 0.535
+4.18%
$ 541.73 million $ 84,326
Dec 30 $ 0.523
-15.01%
$ 509.54 million $ 84,237
Dec 23 $ 0.614
+58.35%
$ 609.68 million $ 278,491
Dec 16 $ 0.375
-65.72%
$ 383.74 million $ 114,639
Dec 9 $ 1.08
-30.12%
$ 1.08 billion $ 74,083
Dec 2 $ 1.53
-10.50%
$ 1.52 billion $ 61,831
Nov 25 $ 1.71
-0.11%
$ 1.68 billion $ 35,531
Nov 18 $ 1.71
+9.55%
$ 1.72 billion $ 33,157
Download