Bonded Finance Historical Data

BOND Page 11
Download
Date Close Price change Market cap Trading volume
Jun 12, 2024 $ 2.81
+3.76%
$ 2.78 billion $ 1.46 million
Jun 11, 2024 $ 2.71
-4.04%
$ 2.68 billion $ 1.83 million
Jun 10, 2024 $ 2.82
-4.20%
$ 2.8 billion $ 1.34 million
Jun 9, 2024 $ 2.94
+1.02%
$ 2.92 billion $ 1.22 million
Jun 8, 2024 $ 2.91
-2.32%
$ 2.89 billion $ 1.74 million
Jun 7, 2024 $ 2.99
-10.84%
$ 2.96 billion $ 2.33 million
Jun 6, 2024 $ 3.35
-2.56%
$ 3.32 billion $ 1.59 million
Jun 5, 2024 $ 3.44
+1.14%
$ 3.41 billion $ 2.33 million
Jun 4, 2024 $ 3.4
+2.66%
$ 3.37 billion $ 2.64 million
Jun 3, 2024 $ 3.32
+1.78%
$ 3.28 billion $ 3.54 million
Jun 2, 2024 $ 3.26
-3.63%
$ 3.23 billion $ 2.14 million
Jun 1, 2024 $ 3.39
+1.35%
$ 3.35 billion $ 2.23 million
May 31, 2024 $ 3.34
+0.37%
$ 3.31 billion $ 1.8 million
May 30, 2024 $ 3.33
-0.62%
$ 3.3 billion $ 2.19 million
May 29, 2024 $ 3.35
-1.32%
$ 3.32 billion $ 5.16 million
May 28, 2024 $ 3.4
-0.35%
$ 3.36 billion $ 3.68 million
May 27, 2024 $ 3.41
+8.18%
$ 3.38 billion $ 9.06 million
May 26, 2024 $ 3.16
-1.72%
$ 3.13 billion $ 1.67 million
May 25, 2024 $ 3.21
+0.39%
$ 3.18 billion $ 1.57 million
May 24, 2024 $ 3.2
+2.29%
$ 3.17 billion $ 1.6 million
May 23, 2024 $ 3.12
-0.53%
$ 3.09 billion $ 4.86 million
May 22, 2024 $ 3.14
-1.56%
$ 3.11 billion $ 1.6 million
May 21, 2024 $ 3.19
-0.78%
$ 3.16 billion $ 4.49 million
May 20, 2024 $ 3.21
+11.73%
$ 3.18 billion $ 1.19 million
May 19, 2024 $ 2.88
-4.95%
$ 2.85 billion $ 1.13 million
May 18, 2024 $ 3.03
+0.47%
$ 3 billion $ 1.26 million
May 17, 2024 $ 3.01
+2.32%
$ 2.98 billion $ 1.24 million
May 16, 2024 $ 2.94
-0.29%
$ 2.92 billion $ 1.53 million
May 15, 2024 $ 2.95
+6.73%
$ 2.92 billion $ 1.36 million
May 14, 2024 $ 2.76
-2.74%
$ 2.74 billion $ 1.92 million
May 13, 2024 $ 2.84
-1.74%
$ 2.82 billion $ 2.05 million
May 12, 2024 $ 2.89
-3.05%
$ 2.86 billion $ 1.6 million
May 11, 2024 $ 2.98
-0.77%
$ 2.95 billion $ 1.49 million
May 10, 2024 $ 3.01
-4.76%
$ 2.98 billion $ 2.03 million
May 9, 2024 $ 3.16
+5.10%
$ 3.13 billion $ 2.7 million
May 8, 2024 $ 3.01
-1.88%
$ 2.98 billion $ 3.3 million
May 7, 2024 $ 3.07
-0.15%
$ 3.04 billion $ 2.54 million
May 6, 2024 $ 3.08
-4.07%
$ 3.05 billion $ 2.02 million
May 5, 2024 $ 3.21
+6.82%
$ 3.18 billion $ 4.16 million
May 4, 2024 $ 3
+0.57%
$ 2.97 billion $ 1.61 million
May 3, 2024 $ 2.98
+3.54%
$ 2.96 billion $ 2.32 million
May 2, 2024 $ 2.88
+6.08%
$ 2.86 billion $ 3.13 million
May 1, 2024 $ 2.72
-0.52%
$ 2.7 billion $ 4.71 million
Apr 30, 2024 $ 2.73
-6.51%
$ 2.71 billion $ 3.32 million
Apr 29, 2024 $ 2.92
-2.11%
$ 2.89 billion $ 2.87 million
Apr 28, 2024 $ 2.99
+3.63%
$ 2.96 billion $ 2.37 million
Apr 27, 2024 $ 2.88
+0.14%
$ 2.85 billion $ 2.06 million
Apr 26, 2024 $ 2.87
-2.02%
$ 2.85 billion $ 1.79 million
Apr 25, 2024 $ 2.93
+0.38%
$ 2.9 billion $ 1.7 million
Apr 24, 2024 $ 2.92
-6.72%
$ 2.89 billion $ 2.4 million