Bonded Finance Historical Data

BOND Page 13
Download
Date Close Price change Market cap Trading volume
Mar 4, 2024 $ 4.2
+2.12%
$ 4.16 billion $ 8.57 million
Mar 3, 2024 $ 4.11
-3.03%
$ 4.07 billion $ 3.55 million
Mar 2, 2024 $ 4.24
+3.82%
$ 4.2 billion $ 2.44 million
Mar 1, 2024 $ 4.09
+4.69%
$ 4.05 billion $ 3.34 million
Feb 29, 2024 $ 3.9
+1.00%
$ 3.86 billion $ 2.98 million
Feb 28, 2024 $ 3.86
+3.51%
$ 3.82 billion $ 4.08 million
Feb 27, 2024 $ 3.72
+1.10%
$ 3.69 billion $ 4.06 million
Feb 26, 2024 $ 3.68
+1.83%
$ 3.65 billion $ 2.65 million
Feb 25, 2024 $ 3.61
-0.09%
$ 3.58 billion $ 1.64 million
Feb 24, 2024 $ 3.61
+2.15%
$ 3.58 billion $ 3.57 million
Feb 23, 2024 $ 3.54
+1.99%
$ 3.5 billion $ 3.36 million
Feb 22, 2024 $ 3.47
-0.41%
$ 3.43 billion $ 3.09 million
Feb 21, 2024 $ 3.48
-2.80%
$ 3.45 billion $ 2.66 million
Feb 20, 2024 $ 3.58
-4.69%
$ 3.54 billion $ 7.25 million
Feb 19, 2024 $ 3.75
+0.16%
$ 3.72 billion $ 3.85 million
Feb 18, 2024 $ 3.74
+5.17%
$ 3.71 billion $ 3.32 million
Feb 17, 2024 $ 3.56
-1.96%
$ 3.53 billion $ 3.5 million
Feb 16, 2024 $ 3.62
-1.39%
$ 3.59 billion $ 4.66 million
Feb 15, 2024 $ 3.67
-3.36%
$ 3.64 billion $ 7.08 million
Feb 14, 2024 $ 3.81
+8.80%
$ 3.77 billion $ 10.94 million
Feb 13, 2024 $ 3.5
+2.10%
$ 3.47 billion $ 3 million
Feb 12, 2024 $ 3.43
+1.45%
$ 3.4 billion $ 1.57 million
Feb 11, 2024 $ 3.38
+0.50%
$ 3.35 billion $ 2.5 million
Feb 10, 2024 $ 3.36
-0.93%
$ 3.33 billion $ 2.79 million
Feb 9, 2024 $ 3.39
+4.10%
$ 3.36 billion $ 3.38 million
Feb 8, 2024 $ 3.26
-0.14%
$ 3.23 billion $ 1.45 million
Feb 7, 2024 $ 3.26
+2.61%
$ 3.23 billion $ 1.4 million
Feb 6, 2024 $ 3.18
-0.66%
$ 3.15 billion $ 747,833
Feb 5, 2024 $ 3.2
+1.57%
$ 3.17 billion $ 1.23 million
Feb 4, 2024 $ 3.15
-3.88%
$ 3.12 billion $ 1.55 million
Feb 3, 2024 $ 3.28
+0.05%
$ 3.25 billion $ 1.93 million
Feb 2, 2024 $ 3.28
+1.65%
$ 3.25 billion $ 1.77 million
Feb 1, 2024 $ 3.22
+1.17%
$ 3.19 billion $ 2.68 million
Jan 31, 2024 $ 3.19
-0.84%
$ 3.16 billion $ 4.23 million
Jan 30, 2024 $ 3.21
-0.62%
$ 3.18 billion $ 1.76 million
Jan 29, 2024 $ 3.23
+2.03%
$ 3.2 billion $ 2.02 million
Jan 28, 2024 $ 3.16
-3.46%
$ 3.13 billion $ 2.6 million
Jan 27, 2024 $ 3.28
+2.13%
$ 3.24 billion $ 2.65 million
Jan 26, 2024 $ 3.21
+3.98%
$ 3.18 billion $ 2.21 million
Jan 25, 2024 $ 3.09
-0.55%
$ 3.06 billion $ 3.42 million
Jan 24, 2024 $ 3.1
+0.98%
$ 3.07 billion $ 2.98 million
Jan 23, 2024 $ 3.07
-0.90%
$ 3.04 billion $ 13.11 million
Jan 22, 2024 $ 3.1
-4.49%
$ 3.07 billion $ 4.19 million
Jan 21, 2024 $ 3.24
+0.32%
$ 3.21 billion $ 2.67 million
Jan 20, 2024 $ 3.23
+1.38%
$ 3.2 billion $ 2.75 million
Jan 19, 2024 $ 3.19
-3.04%
$ 3.16 billion $ 5.01 million
Jan 18, 2024 $ 3.28
-5.94%
$ 3.25 billion $ 4.27 million
Jan 17, 2024 $ 3.48
-0.40%
$ 3.45 billion $ 5.44 million
Jan 16, 2024 $ 3.49
+2.40%
$ 3.45 billion $ 5.09 million
Jan 15, 2024 $ 3.42
-3.32%
$ 3.39 billion $ 11.43 million