Bonded Finance Historical Data

BOND Page 13
Download
Date Close Price change Market cap Trading volume
Oct 3, 2 AM $ 0.155
+0.00%
$ 153.44 million $ 2,877
Oct 3, 1 AM $ 0.155
+0.01%
$ 153.44 million $ 2,890
Oct 3, 12 AM $ 0.155
+0.00%
$ 153.43 million $ 2,904
Oct 2, 11 PM $ 0.155
-0.01%
$ 153.43 million $ 2,947
Oct 2, 10 PM $ 0.155
+0.00%
$ 153.44 million $ 3,003
Oct 2, 9 PM $ 0.155
+0.00%
$ 153.44 million $ 3,143
Oct 2, 8 PM $ 0.155
+0.20%
$ 153.44 million $ 3,147
Oct 2, 7 PM $ 0.155
-0.21%
$ 153.14 million $ 3,159
Oct 2, 6 PM $ 0.155
-0.47%
$ 153.45 million $ 3,241
Oct 2, 5 PM $ 0.156
+0.34%
$ 154.18 million $ 3,288
Oct 2, 4 PM $ 0.156
+1.57%
$ 154.06 million $ 3,245
Oct 2, 3 PM $ 0.153
-1.88%
$ 151.69 million $ 3,120
Oct 2, 2 PM $ 0.156
+0.32%
$ 154.59 million $ 3,183
Oct 2, 1 PM $ 0.156
+0.82%
$ 154.03 million $ 3,151
Oct 2, 12 PM $ 0.154
-0.02%
$ 152.78 million $ 3,137
Oct 2, 11 AM $ 0.154
+1.23%
$ 152.81 million $ 3,139
Oct 2, 10 AM $ 0.152
+0.00%
$ 150.96 million $ 3,054
Oct 2, 9 AM $ 0.152
-1.01%
$ 150.96 million $ 3,054
Oct 2, 8 AM $ 0.154
-1.15%
$ 152.5 million $ 3,230
Oct 2, 7 AM $ 0.156
-0.21%
$ 154.32 million $ 3,275
Oct 2, 6 AM $ 0.156
-0.35%
$ 154.65 million $ 3,276
Oct 2, 5 AM $ 0.157
-0.31%
$ 155.2 million $ 3,286
Oct 2, 4 AM $ 0.157
-0.25%
$ 155.67 million $ 3,297
Oct 2, 3 AM $ 0.158
-0.16%
$ 156.07 million $ 3,319
Oct 2, 2 AM $ 0.158
+1.98%
$ 156.31 million $ 3,360
Oct 2, 1 AM $ 0.155
-0.55%
$ 153.28 million $ 3,333
Oct 2, 12 AM $ 0.156
-0.05%
$ 154.08 million $ 3,341
Oct 1, 11 PM $ 0.156
+0.47%
$ 154.11 million $ 3,301
Oct 1, 10 PM $ 0.154
-0.62%
$ 154.58 million $ 3,231
Oct 1, 9 PM $ 0.155
-0.31%
$ 153.51 million $ 3,090
Oct 1, 8 PM $ 0.155
+0.65%
$ 154 million $ 3,097
Oct 1, 7 PM $ 0.154
+0.60%
$ 153.02 million $ 3,060
Oct 1, 6 PM $ 0.154
-1.56%
$ 152.1 million $ 2,966
Oct 1, 5 PM $ 0.156
-1.84%
$ 154.51 million $ 2,961
Oct 1, 4 PM $ 0.159
+0.04%
$ 157.4 million $ 2,998
Oct 1, 3 PM $ 0.159
+1.16%
$ 157.5 million $ 2,995
Oct 1, 2 PM $ 0.157
+1.05%
$ 155.7 million $ 2,910
Oct 1, 1 PM $ 0.156
+2.01%
$ 154.08 million $ 2,881
Oct 1, 12 PM $ 0.152
-0.37%
$ 150.55 million $ 2,797
Oct 1, 11 AM $ 0.153
+0.04%
$ 151.11 million $ 2,798
Oct 1, 10 AM $ 0.152
+0.00%
$ 151.04 million $ 2,796
Oct 1, 9 AM $ 0.152
+0.01%
$ 151.04 million $ 2,796
Oct 1, 8 AM $ 0.153
+0.96%
$ 151.07 million $ 2,685
Oct 1, 7 AM $ 0.151
-0.05%
$ 149.64 million $ 2,685
Oct 1, 6 AM $ 0.151
+0.00%
$ 149.7 million $ 2,721
Oct 1, 5 AM $ 0.151
+0.00%
$ 149.7 million $ 2,781
Oct 1, 4 AM $ 0.151
+0.08%
$ 149.7 million $ 2,786
Oct 1, 3 AM $ 0.151
+0.01%
$ 149.59 million $ 2,772
Oct 1, 2 AM $ 0.151
+0.00%
$ 149.59 million $ 2,739
Oct 1, 1 AM $ 0.151
+0.00%
$ 149.59 million $ 2,707