Bonded Finance Historical Data

BOND Page 12
Download
Date Close Price change Market cap Trading volume
Oct 5, 4 AM $ 0.156
-0.51%
$ 154.99 million $ 2,759
Oct 5, 3 AM $ 0.157
+0.06%
$ 155.78 million $ 2,776
Oct 5, 2 AM $ 0.157
+0.00%
$ 155.68 million $ 2,815
Oct 5, 1 AM $ 0.157
+0.03%
$ 155.68 million $ 2,909
Oct 5, 12 AM $ 0.157
+0.00%
$ 155.63 million $ 2,918
Oct 4, 11 PM $ 0.157
+0.00%
$ 155.63 million $ 2,919
Oct 4, 10 PM $ 0.157
+0.00%
$ 155.63 million $ 2,928
Oct 4, 9 PM $ 0.157
+0.00%
$ 155.63 million $ 2,927
Oct 4, 8 PM $ 0.157
+0.00%
$ 155.63 million $ 2,926
Oct 4, 7 PM $ 0.157
+0.16%
$ 155.63 million $ 2,907
Oct 4, 6 PM $ 0.157
+0.00%
$ 155.42 million $ 2,847
Oct 4, 5 PM $ 0.157
+0.00%
$ 155.38 million $ 2,815
Oct 4, 4 PM $ 0.157
+0.01%
$ 155.38 million $ 2,823
Oct 4, 3 PM $ 0.157
-0.08%
$ 155.76 million $ 2,818
Oct 4, 2 PM $ 0.157
-0.07%
$ 155.89 million $ 2,829
Oct 4, 1 PM $ 0.157
+0.00%
$ 155.99 million $ 2,808
Oct 4, 12 PM $ 0.157
+0.00%
$ 155.99 million $ 2,808
Oct 4, 11 AM $ 0.157
-0.76%
$ 155.99 million $ 2,809
Oct 4, 10 AM $ 0.159
-0.53%
$ 157.18 million $ 2,853
Oct 4, 9 AM $ 0.16
+0.00%
$ 158.02 million $ 2,914
Oct 4, 8 AM $ 0.16
+0.00%
$ 158.02 million $ 2,928
Oct 4, 7 AM $ 0.16
-0.42%
$ 158.02 million $ 2,927
Oct 4, 6 AM $ 0.159
-0.41%
$ 157.72 million $ 2,940
Oct 4, 5 AM $ 0.16
+0.58%
$ 158.69 million $ 2,937
Oct 4, 4 AM $ 0.16
-0.26%
$ 158.27 million $ 2,926
Oct 4, 3 AM $ 0.16
-0.18%
$ 158.69 million $ 2,942
Oct 4, 2 AM $ 0.16
-0.08%
$ 158.97 million $ 2,903
Oct 4, 1 AM $ 0.161
+0.00%
$ 159.1 million $ 2,806
Oct 4, 12 AM $ 0.161
+0.17%
$ 159.1 million $ 2,798
Oct 3, 11 PM $ 0.161
-0.16%
$ 159.1 million $ 2,791
Oct 3, 10 PM $ 0.161
+0.00%
$ 159.36 million $ 2,793
Oct 3, 9 PM $ 0.161
-0.09%
$ 159.36 million $ 2,793
Oct 3, 8 PM $ 0.161
-0.43%
$ 159.16 million $ 2,793
Oct 3, 7 PM $ 0.161
+0.47%
$ 159.1 million $ 2,799
Oct 3, 6 PM $ 0.161
+1.13%
$ 159.1 million $ 2,788
Oct 3, 5 PM $ 0.158
+0.25%
$ 156.69 million $ 2,753
Oct 3, 4 PM $ 0.158
-0.14%
$ 156.3 million $ 2,787
Oct 3, 3 PM $ 0.158
+2.05%
$ 156.52 million $ 2,889
Oct 3, 2 PM $ 0.155
+0.03%
$ 153.38 million $ 2,857
Oct 3, 1 PM $ 0.155
+0.00%
$ 153.33 million $ 2,876
Oct 3, 12 PM $ 0.155
+0.00%
$ 153.33 million $ 2,891
Oct 3, 11 AM $ 0.155
+0.00%
$ 153.33 million $ 2,890
Oct 3, 10 AM $ 0.155
-0.01%
$ 153.31 million $ 2,915
Oct 3, 9 AM $ 0.154
-0.37%
$ 152.98 million $ 2,858
Oct 3, 8 AM $ 0.155
+0.80%
$ 153.74 million $ 2,847
Oct 3, 7 AM $ 0.154
-0.03%
$ 152.53 million $ 2,856
Oct 3, 6 AM $ 0.155
+0.00%
$ 153.44 million $ 2,864
Oct 3, 5 AM $ 0.155
+0.00%
$ 153.44 million $ 2,880
Oct 3, 4 AM $ 0.155
+0.00%
$ 153.44 million $ 2,879
Oct 3, 3 AM $ 0.155
+0.00%
$ 153.44 million $ 2,877