Bonded Finance Historical Data

BOND Page 16
Download
Date Close Price change Market cap Trading volume
Oct 6, 2023 $ 2
+2.61%
$ 1.98 billion $ 1.24 million
Oct 5, 2023 $ 1.95
-7.47%
$ 1.93 billion $ 1.76 million
Oct 4, 2023 $ 2.11
-6.52%
$ 2.09 billion $ 2.38 million
Oct 3, 2023 $ 2.26
-0.94%
$ 2.23 billion $ 636,305
Oct 2, 2023 $ 2.27
-1.64%
$ 2.25 billion $ 1.25 million
Oct 1, 2023 $ 2.31
+2.57%
$ 2.29 billion $ 941,474
Sep 30, 2023 $ 2.26
-0.99%
$ 2.23 billion $ 475,549
Sep 29, 2023 $ 2.28
-1.89%
$ 2.26 billion $ 1.01 million
Sep 28, 2023 $ 2.32
+0.55%
$ 2.3 billion $ 918,922
Sep 27, 2023 $ 2.31
+1.52%
$ 2.29 billion $ 1.19 million
Sep 26, 2023 $ 2.27
-2.83%
$ 2.25 billion $ 2.2 million
Sep 25, 2023 $ 2.33
+3.81%
$ 2.31 billion $ 2.56 million
Sep 24, 2023 $ 2.25
+0.02%
$ 2.23 billion $ 1.82 million
Sep 23, 2023 $ 2.24
+0.05%
$ 2.22 billion $ 1.21 million
Sep 22, 2023 $ 2.24
+1.62%
$ 2.22 billion $ 1.23 million
Sep 21, 2023 $ 2.22
-1.23%
$ 2.2 billion $ 1.81 million
Sep 20, 2023 $ 2.25
+2.76%
$ 2.23 billion $ 1.95 million
Sep 19, 2023 $ 2.19
-1.11%
$ 2.17 billion $ 1.14 million
Sep 18, 2023 $ 2.21
-0.47%
$ 2.19 billion $ 1.11 million
Sep 17, 2023 $ 2.23
-1.44%
$ 2.21 billion $ 2.81 million
Sep 16, 2023 $ 2.25
+2.91%
$ 2.23 billion $ 1.39 million
Sep 15, 2023 $ 2.19
+1.33%
$ 2.17 billion $ 1.22 million
Sep 14, 2023 $ 2.16
-1.23%
$ 2.14 billion $ 1.01 million
Sep 13, 2023 $ 2.19
+2.50%
$ 2.17 billion $ 964,211
Sep 12, 2023 $ 2.13
+2.25%
$ 2.11 billion $ 892,251
Sep 11, 2023 $ 2.08
-4.27%
$ 2.06 billion $ 1.03 million
Sep 10, 2023 $ 2.18
-4.09%
$ 2.16 billion $ 1.79 million
Sep 9, 2023 $ 2.26
+1.25%
$ 2.24 billion $ 2.34 million
Sep 8, 2023 $ 2.23
-1.78%
$ 2.21 billion $ 2.44 million
Sep 7, 2023 $ 2.27
-0.06%
$ 2.25 billion $ 2.55 million
Sep 6, 2023 $ 2.27
+2.83%
$ 2.25 billion $ 3.65 million
Sep 5, 2023 $ 2.21
+3.62%
$ 2.19 billion $ 2.17 million
Sep 4, 2023 $ 2.13
-1.73%
$ 2.11 billion $ 3.18 million
Sep 3, 2023 $ 2.17
+3.28%
$ 2.15 billion $ 4.16 million
Sep 2, 2023 $ 2.1
+0.37%
$ 2.08 billion $ 1.3 million
Sep 1, 2023 $ 2.1
-4.48%
$ 2.08 billion $ 1.46 million
Aug 31, 2023 $ 2.19
-5.56%
$ 2.17 billion $ 2.4 million
Aug 30, 2023 $ 2.32
+8.47%
$ 2.3 billion $ 1.66 million
Aug 29, 2023 $ 2.14
+2.49%
$ 2.12 billion $ 3.32 million
Aug 28, 2023 $ 2.09
-4.88%
$ 2.07 billion $ 1.22 million
Aug 27, 2023 $ 2.19
+2.43%
$ 2.17 billion $ 732,485
Aug 26, 2023 $ 2.14
-2.02%
$ 2.12 billion $ 863,242
Aug 25, 2023 $ 2.18
-2.95%
$ 2.16 billion $ 2.66 million
Aug 24, 2023 $ 2.25
-7.21%
$ 2.23 billion $ 2.18 million
Aug 23, 2023 $ 2.43
-6.50%
$ 2.4 billion $ 2.54 million
Aug 22, 2023 $ 2.59
-0.56%
$ 2.57 billion $ 704,768
Aug 21, 2023 $ 2.61
-2.38%
$ 2.59 billion $ 499,687
Aug 20, 2023 $ 2.68
+1.44%
$ 2.65 billion $ 435,789
Aug 19, 2023 $ 2.64
-0.84%
$ 2.62 billion $ 794,430
Aug 18, 2023 $ 2.66
+2.78%
$ 2.64 billion $ 809,005