Bonded Finance Historical Data

BOND Page 15
Download
Date Close Price change Market cap Trading volume
Nov 25, 2023 $ 4.03
+2.93%
$ 3.99 billion $ 3.41 million
Nov 24, 2023 $ 3.92
+3.90%
$ 3.88 billion $ 4.35 million
Nov 23, 2023 $ 3.77
+1.46%
$ 3.73 billion $ 2.59 million
Nov 22, 2023 $ 3.71
+5.66%
$ 3.68 billion $ 3 million
Nov 21, 2023 $ 3.53
-9.18%
$ 3.49 billion $ 2.98 million
Nov 20, 2023 $ 3.88
-3.38%
$ 3.85 billion $ 3.08 million
Nov 19, 2023 $ 4.02
+2.70%
$ 3.99 billion $ 2.6 million
Nov 18, 2023 $ 3.92
-3.12%
$ 3.88 billion $ 4.01 million
Nov 17, 2023 $ 4.04
-3.26%
$ 4 billion $ 15.08 million
Nov 16, 2023 $ 4.18
-5.54%
$ 4.14 billion $ 7.45 million
Nov 15, 2023 $ 4.43
+2.93%
$ 4.38 billion $ 6.57 million
Nov 14, 2023 $ 4.3
+1.98%
$ 4.26 billion $ 9.66 million
Nov 13, 2023 $ 4.22
-0.39%
$ 4.18 billion $ 17.82 million
Nov 12, 2023 $ 4.24
-3.39%
$ 4.21 billion $ 5.31 million
Nov 11, 2023 $ 4.37
-1.00%
$ 4.33 billion $ 6.98 million
Nov 10, 2023 $ 4.41
+1.20%
$ 4.37 billion $ 7.19 million
Nov 9, 2023 $ 4.36
-1.16%
$ 4.32 billion $ 13.82 million
Nov 8, 2023 $ 4.39
-0.58%
$ 4.35 billion $ 5.95 million
Nov 7, 2023 $ 4.42
-5.33%
$ 4.38 billion $ 11.03 million
Nov 6, 2023 $ 4.68
+10.77%
$ 4.64 billion $ 13.3 million
Nov 5, 2023 $ 4.23
-4.67%
$ 4.19 billion $ 5.14 million
Nov 4, 2023 $ 4.44
+4.05%
$ 4.4 billion $ 11.91 million
Nov 3, 2023 $ 4.25
-0.63%
$ 4.21 billion $ 9.29 million
Nov 2, 2023 $ 4.28
+3.66%
$ 4.24 billion $ 15.83 million
Nov 1, 2023 $ 4.12
-0.08%
$ 4.08 billion $ 6.8 million
Oct 31, 2023 $ 4.12
-7.97%
$ 4.08 billion $ 11.71 million
Oct 30, 2023 $ 4.47
+12.03%
$ 4.43 billion $ 14.39 million
Oct 29, 2023 $ 3.99
-1.37%
$ 3.95 billion $ 7.15 million
Oct 28, 2023 $ 4.04
-3.26%
$ 4.01 billion $ 6.63 million
Oct 27, 2023 $ 4.19
-4.20%
$ 4.15 billion $ 9.54 million
Oct 26, 2023 $ 4.37
+15.42%
$ 4.33 billion $ 26.41 million
Oct 25, 2023 $ 3.78
-0.87%
$ 3.75 billion $ 12.08 million
Oct 24, 2023 $ 3.82
-2.63%
$ 3.78 billion $ 15.22 million
Oct 23, 2023 $ 3.92
-4.47%
$ 3.88 billion $ 19.53 million
Oct 22, 2023 $ 4.11
+0.16%
$ 4.07 billion $ 28.52 million
Oct 21, 2023 $ 4.09
-2.00%
$ 4.05 billion $ 32.36 million
Oct 20, 2023 $ 4.19
+46.48%
$ 4.15 billion $ 42.19 million
Oct 19, 2023 $ 2.85
-5.48%
$ 2.82 billion $ 21.17 million
Oct 18, 2023 $ 3
-15.77%
$ 2.97 billion $ 28.3 million
Oct 17, 2023 $ 3.57
-13.21%
$ 3.54 billion $ 33.79 million
Oct 16, 2023 $ 4.13
-8.50%
$ 4.09 billion $ 76.6 million
Oct 15, 2023 $ 4.43
-16.37%
$ 4.39 billion $ 13.14 million
Oct 14, 2023 $ 5.31
+94.94%
$ 5.26 billion $ 76.33 million
Oct 13, 2023 $ 2.71
+66.11%
$ 2.69 billion $ 24.9 million
Oct 12, 2023 $ 1.63
-1.84%
$ 1.62 billion $ 955,972
Oct 11, 2023 $ 1.67
-5.02%
$ 1.65 billion $ 1.26 million
Oct 10, 2023 $ 1.75
-3.09%
$ 1.73 billion $ 683,412
Oct 9, 2023 $ 1.81
-5.38%
$ 1.79 billion $ 1.11 million
Oct 8, 2023 $ 1.91
-1.00%
$ 1.89 billion $ 643,231
Oct 7, 2023 $ 1.93
-3.35%
$ 1.92 billion $ 1.07 million