Bonded Finance Historical Data

BOND Page 14
Download
Date Close Price change Market cap Trading volume
Jan 14, 2024 $ 3.56
+2.52%
$ 3.52 billion $ 4.12 million
Jan 13, 2024 $ 3.48
+0.41%
$ 3.44 billion $ 8.33 million
Jan 12, 2024 $ 3.46
-4.46%
$ 3.43 billion $ 9.17 million
Jan 11, 2024 $ 3.62
+0.03%
$ 3.59 billion $ 8.52 million
Jan 10, 2024 $ 3.61
+9.26%
$ 3.58 billion $ 4.49 million
Jan 9, 2024 $ 3.3
-10.22%
$ 3.27 billion $ 7.11 million
Jan 8, 2024 $ 3.68
+1.85%
$ 3.64 billion $ 10.5 million
Jan 7, 2024 $ 3.6
-2.63%
$ 3.57 billion $ 3.26 million
Jan 6, 2024 $ 3.7
-2.92%
$ 3.66 billion $ 3.72 million
Jan 5, 2024 $ 3.8
-1.20%
$ 3.77 billion $ 5.67 million
Jan 4, 2024 $ 3.85
+1.06%
$ 3.81 billion $ 4.77 million
Jan 3, 2024 $ 3.81
-17.96%
$ 3.77 billion $ 3.32 million
Jan 2, 2024 $ 4.64
+3.83%
$ 4.6 billion $ 8.51 million
Jan 1, 2024 $ 4.46
+2.48%
$ 4.42 billion $ 5.95 million
Dec 31, 2023 $ 4.34
-6.29%
$ 4.3 billion $ 7.13 million
Dec 30, 2023 $ 4.64
-3.74%
$ 4.59 billion $ 7.3 million
Dec 29, 2023 $ 4.81
+5.76%
$ 4.76 billion $ 12.88 million
Dec 28, 2023 $ 4.54
-3.98%
$ 4.5 billion $ 6.05 million
Dec 27, 2023 $ 4.74
-1.13%
$ 4.69 billion $ 8.09 million
Dec 26, 2023 $ 4.78
-12.71%
$ 4.73 billion $ 24.19 million
Dec 25, 2023 $ 5.46
-20.45%
$ 5.41 billion $ 78.18 million
Dec 24, 2023 $ 6.87
+77.43%
$ 6.81 billion $ 39.07 million
Dec 23, 2023 $ 3.87
-0.76%
$ 3.83 billion $ 4.31 million
Dec 22, 2023 $ 3.9
+4.00%
$ 3.86 billion $ 6.23 million
Dec 21, 2023 $ 3.74
+0.59%
$ 3.71 billion $ 3.81 million
Dec 20, 2023 $ 3.72
+2.55%
$ 3.69 billion $ 3.29 million
Dec 19, 2023 $ 3.63
-0.43%
$ 3.6 billion $ 3.79 million
Dec 18, 2023 $ 3.64
-1.53%
$ 3.61 billion $ 6.55 million
Dec 17, 2023 $ 3.71
-1.49%
$ 3.67 billion $ 5.84 million
Dec 16, 2023 $ 3.76
-2.19%
$ 3.72 billion $ 4.28 million
Dec 15, 2023 $ 3.83
-1.81%
$ 3.8 billion $ 7.92 million
Dec 14, 2023 $ 3.9
+0.18%
$ 3.86 billion $ 7.15 million
Dec 13, 2023 $ 3.88
-8.30%
$ 3.85 billion $ 13.63 million
Dec 12, 2023 $ 4.21
+14.58%
$ 4.17 billion $ 7.61 million
Dec 11, 2023 $ 3.66
-6.95%
$ 3.63 billion $ 4.67 million
Dec 10, 2023 $ 3.93
+4.38%
$ 3.89 billion $ 10.52 million
Dec 9, 2023 $ 3.76
-1.14%
$ 3.72 billion $ 4.55 million
Dec 8, 2023 $ 3.81
+1.52%
$ 3.77 billion $ 4.09 million
Dec 7, 2023 $ 3.75
+2.51%
$ 3.71 billion $ 5.15 million
Dec 6, 2023 $ 3.65
-2.65%
$ 3.62 billion $ 10.35 million
Dec 5, 2023 $ 3.74
-1.83%
$ 3.7 billion $ 8.85 million
Dec 4, 2023 $ 3.8
-0.94%
$ 3.76 billion $ 9.56 million
Dec 3, 2023 $ 3.83
+0.08%
$ 3.79 billion $ 2.54 million
Dec 2, 2023 $ 3.83
+2.49%
$ 3.79 billion $ 3.42 million
Dec 1, 2023 $ 3.73
+1.88%
$ 3.7 billion $ 3.62 million
Nov 30, 2023 $ 3.66
-1.28%
$ 3.63 billion $ 3.76 million
Nov 29, 2023 $ 3.71
-3.36%
$ 3.67 billion $ 1.71 million
Nov 28, 2023 $ 3.83
+1.32%
$ 3.8 billion $ 2.86 million
Nov 27, 2023 $ 3.78
-3.23%
$ 3.75 billion $ 3.65 million
Nov 26, 2023 $ 3.91
-2.98%
$ 3.87 billion $ 4.39 million