Bonded Finance Historical Data

BOND Page 10
Download
Date Close Price change Market cap Trading volume
Aug 1, 2024 $ 2.09
+5.71%
$ 2.07 billion $ 7,445
Jul 31, 2024 $ 1.98
+0.33%
$ 1.96 billion $ 5,955
Jul 30, 2024 $ 1.97
+7.36%
$ 1.95 billion $ 12,490
Jul 29, 2024 $ 1.84
-3.49%
$ 1.82 billion $ 8,010
Jul 28, 2024 $ 1.89
-2.53%
$ 1.87 billion $ 9,324
Jul 27, 2024 $ 1.95
-1.76%
$ 1.93 billion $ 12,906
Jul 26, 2024 $ 1.96
+1.47%
$ 1.95 billion $ 10,356
Jul 25, 2024 $ 1.97
+0.89%
$ 1.95 billion $ 12,023
Jul 24, 2024 $ 1.96
+1.32%
$ 1.95 billion $ 20,566
Jul 23, 2024 $ 1.92
+13.14%
$ 1.91 billion $ 17,207
Jul 22, 2024 $ 1.7
-5.92%
$ 1.68 billion $ 45,527
Jul 21, 2024 $ 1.8
+19.45%
$ 1.78 billion $ 25,927
Jul 20, 2024 $ 1.51
+2.30%
$ 1.49 billion $ 16,095
Jul 19, 2024 $ 1.47
-13.19%
$ 1.46 billion $ 14,083
Jul 18, 2024 $ 1.7
+2.13%
$ 1.68 billion $ 6,598
Jul 17, 2024 $ 1.66
+1.36%
$ 1.64 billion $ 19,840
Jul 16, 2024 $ 1.64
-19.56%
$ 1.62 billion $ 17,111
Jul 15, 2024 $ 2.04
+4.65%
$ 2.02 billion $ 10,174
Jul 14, 2024 $ 1.95
+1.82%
$ 1.93 billion $ 19,502
Jul 13, 2024 $ 1.91
+36.90%
$ 1.9 billion $ 33,556
Jul 12, 2024 $ 1.4
+4.34%
$ 1.39 billion $ 19,170
Jul 11, 2024 $ 1.34
+1.33%
$ 1.33 billion $ 9,955
Jul 10, 2024 $ 1.32
-10.68%
$ 1.31 billion $ 12,403
Jul 9, 2024 $ 1.48
+11.23%
$ 1.47 billion $ 33,214
Jul 8, 2024 $ 1.34
-33.21%
$ 1.33 billion $ 18.01 million
Jul 7, 2024 $ 2
-12.26%
$ 1.99 billion $ 3.92 million
Jul 6, 2024 $ 2.29
+1.28%
$ 2.27 billion $ 4.7 million
Jul 5, 2024 $ 2.26
-0.28%
$ 2.24 billion $ 7.14 million
Jul 4, 2024 $ 2.26
-5.81%
$ 2.24 billion $ 5.42 million
Jul 3, 2024 $ 2.4
+1.57%
$ 2.38 billion $ 4.15 million
Jul 2, 2024 $ 2.37
-4.63%
$ 2.35 billion $ 3.95 million
Jul 1, 2024 $ 2.48
+3.87%
$ 2.46 billion $ 8.19 million
Jun 30, 2024 $ 2.38
+10.04%
$ 2.36 billion $ 4.69 million
Jun 29, 2024 $ 2.16
-4.46%
$ 2.14 billion $ 12.61 million
Jun 28, 2024 $ 2.26
+2.58%
$ 2.23 billion $ 7.24 million
Jun 27, 2024 $ 2.2
+6.56%
$ 2.18 billion $ 14.1 million
Jun 26, 2024 $ 2.06
-1.86%
$ 2.04 billion $ 1.39 million
Jun 25, 2024 $ 2.1
+1.19%
$ 2.08 billion $ 1.82 million
Jun 24, 2024 $ 2.08
+4.75%
$ 2.06 billion $ 2.48 million
Jun 23, 2024 $ 1.98
-3.39%
$ 1.97 billion $ 2 million
Jun 22, 2024 $ 2.05
-1.29%
$ 2.03 billion $ 1.93 million
Jun 21, 2024 $ 2.08
-3.70%
$ 2.06 billion $ 6.44 million
Jun 20, 2024 $ 2.16
+10.22%
$ 2.14 billion $ 11.01 million
Jun 19, 2024 $ 1.96
-13.41%
$ 1.94 billion $ 7.25 million
Jun 18, 2024 $ 2.26
-11.35%
$ 2.24 billion $ 4.84 million
Jun 17, 2024 $ 2.56
-7.66%
$ 2.53 billion $ 2.23 million
Jun 16, 2024 $ 2.77
+0.75%
$ 2.74 billion $ 654,635
Jun 15, 2024 $ 2.74
+1.30%
$ 2.72 billion $ 802,418
Jun 14, 2024 $ 2.71
-0.70%
$ 2.68 billion $ 1.03 million
Jun 13, 2024 $ 2.72
-3.18%
$ 2.69 billion $ 1.1 million