Bonded Finance Historical Data

BOND Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 2024 $ 3.13
-0.12%
$ 3.1 billion $ 1.85 million
Apr 22, 2024 $ 3.14
+2.56%
$ 3.11 billion $ 2.21 million
Apr 21, 2024 $ 3.06
-1.47%
$ 3.03 billion $ 1.92 million
Apr 20, 2024 $ 3.1
+9.04%
$ 3.07 billion $ 2.32 million
Apr 19, 2024 $ 2.85
+1.76%
$ 2.82 billion $ 3.58 million
Apr 18, 2024 $ 2.8
+0.81%
$ 2.77 billion $ 2.65 million
Apr 17, 2024 $ 2.77
-5.42%
$ 2.75 billion $ 4.13 million
Apr 16, 2024 $ 2.93
+2.48%
$ 2.9 billion $ 1.89 million
Apr 15, 2024 $ 2.86
-5.03%
$ 2.83 billion $ 4.86 million
Apr 14, 2024 $ 3.01
+6.82%
$ 2.98 billion $ 6.47 million
Apr 13, 2024 $ 2.83
-19.29%
$ 2.81 billion $ 7.19 million
Apr 12, 2024 $ 3.51
-15.24%
$ 3.48 billion $ 4.39 million
Apr 11, 2024 $ 4.14
-0.58%
$ 4.11 billion $ 3.9 million
Apr 10, 2024 $ 4.17
-3.54%
$ 4.13 billion $ 5.41 million
Apr 9, 2024 $ 4.32
-4.11%
$ 4.28 billion $ 2.14 million
Apr 8, 2024 $ 4.5
+1.63%
$ 4.46 billion $ 4.6 million
Apr 7, 2024 $ 4.43
-1.81%
$ 4.39 billion $ 9.09 million
Apr 6, 2024 $ 4.52
+1.21%
$ 4.47 billion $ 7.43 million
Apr 5, 2024 $ 4.47
-1.95%
$ 4.43 billion $ 8.81 million
Apr 4, 2024 $ 4.55
+4.82%
$ 4.51 billion $ 7 million
Apr 3, 2024 $ 4.35
-4.14%
$ 4.31 billion $ 8.49 million
Apr 2, 2024 $ 4.54
+4.32%
$ 4.49 billion $ 12.4 million
Apr 1, 2024 $ 4.35
-4.62%
$ 4.31 billion $ 5.84 million
Mar 31, 2024 $ 4.56
+0.33%
$ 4.52 billion $ 3.69 million
Mar 30, 2024 $ 4.55
-2.82%
$ 4.51 billion $ 7.51 million
Mar 29, 2024 $ 4.68
-6.83%
$ 4.64 billion $ 8.7 million
Mar 28, 2024 $ 5.02
+3.11%
$ 4.97 billion $ 30.45 million
Mar 27, 2024 $ 4.85
+7.81%
$ 4.81 billion $ 11.87 million
Mar 26, 2024 $ 4.51
+2.38%
$ 4.46 billion $ 17.13 million
Mar 25, 2024 $ 4.39
+1.83%
$ 4.35 billion $ 4.59 million
Mar 24, 2024 $ 4.31
+4.75%
$ 4.27 billion $ 8.25 million
Mar 23, 2024 $ 4.12
+1.57%
$ 4.08 billion $ 4.29 million
Mar 22, 2024 $ 4.05
-1.01%
$ 4.01 billion $ 3.34 million
Mar 21, 2024 $ 4.09
-2.19%
$ 4.06 billion $ 5.54 million
Mar 20, 2024 $ 4.19
+3.95%
$ 4.15 billion $ 8.64 million
Mar 19, 2024 $ 4.02
-1.38%
$ 3.98 billion $ 8.78 million
Mar 18, 2024 $ 4.07
-8.36%
$ 4.03 billion $ 8.07 million
Mar 17, 2024 $ 4.45
-2.10%
$ 4.41 billion $ 22.55 million
Mar 16, 2024 $ 4.52
-0.39%
$ 4.48 billion $ 16.34 million
Mar 15, 2024 $ 4.54
-3.79%
$ 4.49 billion $ 13.41 million
Mar 14, 2024 $ 4.7
+0.09%
$ 4.66 billion $ 11.33 million
Mar 13, 2024 $ 4.7
-2.55%
$ 4.66 billion $ 7.18 million
Mar 12, 2024 $ 4.83
+8.41%
$ 4.78 billion $ 22.62 million
Mar 11, 2024 $ 4.46
+8.10%
$ 4.42 billion $ 9.61 million
Mar 10, 2024 $ 4.12
-1.97%
$ 4.08 billion $ 5.99 million
Mar 9, 2024 $ 4.2
+2.30%
$ 4.16 billion $ 8.14 million
Mar 8, 2024 $ 4.11
+0.54%
$ 4.07 billion $ 3.76 million
Mar 7, 2024 $ 4.08
+6.18%
$ 4.04 billion $ 5.65 million
Mar 6, 2024 $ 3.84
+4.23%
$ 3.81 billion $ 9.46 million
Mar 5, 2024 $ 3.69
-12.37%
$ 3.65 billion $ 9.01 million