Bonded Finance Historical Data

BOND Page 10
Download
Date Close Price change Market cap Trading volume
Oct 9, 8 AM $ 0.158
+0.40%
$ 156.34 million $ 2,912
Oct 9, 7 AM $ 0.157
+0.08%
$ 155.69 million $ 2,897
Oct 9, 6 AM $ 0.157
+0.55%
$ 155.62 million $ 2,902
Oct 9, 5 AM $ 0.156
+0.01%
$ 154.77 million $ 2,892
Oct 9, 4 AM $ 0.156
+1.88%
$ 154.76 million $ 2,890
Oct 9, 3 AM $ 0.153
+0.30%
$ 151.9 million $ 2,817
Oct 9, 2 AM $ 0.153
+0.00%
$ 151.46 million $ 2,830
Oct 9, 1 AM $ 0.153
+0.00%
$ 151.46 million $ 2,829
Oct 9, 12 AM $ 0.153
-1.72%
$ 151.46 million $ 2,797
Oct 8, 11 PM $ 0.156
-1.03%
$ 154.11 million $ 2,772
Oct 8, 10 PM $ 0.157
+0.00%
$ 155.71 million $ 2,774
Oct 8, 9 PM $ 0.157
-0.03%
$ 155.71 million $ 2,772
Oct 8, 8 PM $ 0.157
-0.14%
$ 155.76 million $ 2,772
Oct 8, 7 PM $ 0.157
+0.49%
$ 155.42 million $ 2,776
Oct 8, 6 PM $ 0.157
+0.09%
$ 155.37 million $ 2,786
Oct 8, 5 PM $ 0.157
+0.38%
$ 155.52 million $ 2,806
Oct 8, 4 PM $ 0.156
+0.10%
$ 154.92 million $ 2,799
Oct 8, 3 PM $ 0.156
+0.00%
$ 154.78 million $ 2,799
Oct 8, 2 PM $ 0.156
+0.00%
$ 154.78 million $ 2,881
Oct 8, 1 PM $ 0.156
+0.00%
$ 154.78 million $ 2,955
Oct 8, 12 PM $ 0.156
+0.00%
$ 154.78 million $ 2,958
Oct 8, 11 AM $ 0.156
+0.00%
$ 154.78 million $ 2,963
Oct 8, 10 AM $ 0.156
+0.00%
$ 154.78 million $ 2,966
Oct 8, 9 AM $ 0.156
+0.00%
$ 154.78 million $ 2,966
Oct 8, 8 AM $ 0.156
+0.00%
$ 154.78 million $ 2,968
Oct 8, 7 AM $ 0.156
+0.00%
$ 154.78 million $ 2,953
Oct 8, 6 AM $ 0.156
+0.00%
$ 154.78 million $ 2,988
Oct 8, 5 AM $ 0.156
+0.00%
$ 154.78 million $ 2,976
Oct 8, 4 AM $ 0.156
+0.09%
$ 154.78 million $ 2,976
Oct 8, 3 AM $ 0.156
-1.85%
$ 154.63 million $ 3,028
Oct 8, 2 AM $ 0.159
+0.00%
$ 157.55 million $ 3,064
Oct 8, 1 AM $ 0.159
+0.00%
$ 157.55 million $ 3,062
Oct 8, 12 AM $ 0.159
+1.22%
$ 157.55 million $ 3,062
Oct 7, 11 PM $ 0.157
+0.00%
$ 155.66 million $ 3,026
Oct 7, 10 PM $ 0.157
+0.24%
$ 155.66 million $ 3,018
Oct 7, 9 PM $ 0.157
+0.00%
$ 155.28 million $ 3,037
Oct 7, 8 PM $ 0.157
+0.00%
$ 155.28 million $ 3,086
Oct 7, 7 PM $ 0.157
+0.30%
$ 155.27 million $ 3,142
Oct 7, 6 PM $ 0.156
+0.28%
$ 154.81 million $ 3,222
Oct 7, 5 PM $ 0.156
-0.14%
$ 154.34 million $ 3,223
Oct 7, 4 PM $ 0.156
+0.51%
$ 154.56 million $ 3,243
Oct 7, 3 PM $ 0.155
-0.99%
$ 153.79 million $ 3,156
Oct 7, 2 PM $ 0.157
-0.06%
$ 155.33 million $ 3,090
Oct 7, 1 PM $ 0.157
-0.03%
$ 155.43 million $ 3,045
Oct 7, 12 PM $ 0.157
+0.19%
$ 155.48 million $ 3,043
Oct 7, 11 AM $ 0.157
-0.22%
$ 155.18 million $ 3,032
Oct 7, 10 AM $ 0.157
-0.13%
$ 155.53 million $ 3,038
Oct 7, 9 AM $ 0.157
+0.00%
$ 155.73 million $ 3,084
Oct 7, 8 AM $ 0.157
-0.31%
$ 155.73 million $ 3,085
Oct 7, 7 AM $ 0.158
-0.50%
$ 156.21 million $ 3,127