Bonded Finance Historical Data

BOND Page 11
Download
Date Close Price change Market cap Trading volume
Oct 7, 6 AM $ 0.158
-0.72%
$ 157 million $ 3,071
Oct 7, 5 AM $ 0.16
-0.50%
$ 158.14 million $ 3,099
Oct 7, 4 AM $ 0.16
-1.24%
$ 158.94 million $ 3,168
Oct 7, 3 AM $ 0.16
+0.03%
$ 158.74 million $ 3,274
Oct 7, 2 AM $ 0.16
-0.13%
$ 158.69 million $ 3,187
Oct 7, 1 AM $ 0.16
+0.00%
$ 158.89 million $ 3,191
Oct 7, 12 AM $ 0.16
+0.00%
$ 158.89 million $ 3,191
Oct 6, 11 PM $ 0.16
-0.19%
$ 158.89 million $ 3,190
Oct 6, 10 PM $ 0.161
+0.50%
$ 159.19 million $ 3,190
Oct 6, 9 PM $ 0.16
-0.56%
$ 158.39 million $ 3,146
Oct 6, 8 PM $ 0.161
+0.01%
$ 159.29 million $ 3,115
Oct 6, 7 PM $ 0.161
-2.53%
$ 159.27 million $ 3,057
Oct 6, 6 PM $ 0.165
+3.03%
$ 163.41 million $ 3,019
Oct 6, 5 PM $ 0.16
+0.31%
$ 158.07 million $ 2,905
Oct 6, 4 PM $ 0.159
-0.03%
$ 157.57 million $ 2,866
Oct 6, 3 PM $ 0.159
+0.09%
$ 157.62 million $ 2,868
Oct 6, 2 PM $ 0.159
+0.00%
$ 157.43 million $ 2,865
Oct 6, 1 PM $ 0.159
+0.00%
$ 157.43 million $ 2,879
Oct 6, 12 PM $ 0.159
+0.00%
$ 157.43 million $ 2,899
Oct 6, 11 AM $ 0.159
+0.00%
$ 157.43 million $ 2,936
Oct 6, 10 AM $ 0.159
-0.52%
$ 157.4 million $ 2,961
Oct 6, 9 AM $ 0.16
-0.32%
$ 158.22 million $ 2,940
Oct 6, 8 AM $ 0.159
+0.51%
$ 157.86 million $ 2,948
Oct 6, 7 AM $ 0.159
+0.51%
$ 157.06 million $ 2,901
Oct 6, 6 AM $ 0.158
+0.00%
$ 156.26 million $ 2,907
Oct 6, 5 AM $ 0.158
+0.00%
$ 156.27 million $ 2,882
Oct 6, 4 AM $ 0.158
-0.35%
$ 156.26 million $ 2,824
Oct 6, 3 AM $ 0.158
+0.03%
$ 156.81 million $ 2,773
Oct 6, 2 AM $ 0.158
+0.26%
$ 156.77 million $ 2,761
Oct 6, 1 AM $ 0.158
+0.00%
$ 156.36 million $ 2,754
Oct 6, 12 AM $ 0.158
-0.26%
$ 156.36 million $ 2,755
Oct 5, 11 PM $ 0.158
+0.52%
$ 156.77 million $ 2,762
Oct 5, 10 PM $ 0.158
+0.00%
$ 156.77 million $ 2,750
Oct 5, 9 PM $ 0.158
+0.00%
$ 156.77 million $ 2,765
Oct 5, 8 PM $ 0.158
+0.32%
$ 156.77 million $ 2,763
Oct 5, 7 PM $ 0.158
-0.32%
$ 156.26 million $ 2,776
Oct 5, 6 PM $ 0.158
+0.00%
$ 156.77 million $ 2,838
Oct 5, 5 PM $ 0.158
+0.09%
$ 156.91 million $ 2,874
Oct 5, 4 PM $ 0.158
+0.00%
$ 156.77 million $ 2,883
Oct 5, 3 PM $ 0.158
+0.01%
$ 156.42 million $ 2,887
Oct 5, 2 PM $ 0.158
+0.36%
$ 156.41 million $ 2,897
Oct 5, 1 PM $ 0.158
+0.14%
$ 156.52 million $ 2,890
Oct 5, 12 PM $ 0.158
-0.18%
$ 156.57 million $ 2,879
Oct 5, 11 AM $ 0.158
+0.19%
$ 156.87 million $ 2,869
Oct 5, 10 AM $ 0.158
-0.19%
$ 156.57 million $ 2,819
Oct 5, 9 AM $ 0.158
-0.25%
$ 156.87 million $ 2,831
Oct 5, 8 AM $ 0.159
-0.29%
$ 157.26 million $ 2,836
Oct 5, 7 AM $ 0.159
+1.47%
$ 157.71 million $ 2,829
Oct 5, 6 AM $ 0.156
-0.13%
$ 154.94 million $ 2,768
Oct 5, 5 AM $ 0.157
+0.06%
$ 155.14 million $ 2,762