Bonded Finance Historical Data

BOND Page 17
Download
Date Close Price change Market cap Trading volume
Aug 17, 2023 $ 2.59
-5.30%
$ 2.57 billion $ 1.19 million
Aug 16, 2023 $ 2.74
-5.16%
$ 2.71 billion $ 1.11 million
Aug 15, 2023 $ 2.89
-3.31%
$ 2.86 billion $ 1.84 million
Aug 14, 2023 $ 2.99
-0.39%
$ 2.96 billion $ 1.09 million
Aug 13, 2023 $ 3
+2.17%
$ 2.97 billion $ 1.92 million
Aug 12, 2023 $ 2.94
+0.44%
$ 2.91 billion $ 577,105
Aug 11, 2023 $ 2.92
-0.56%
$ 2.9 billion $ 574,843
Aug 10, 2023 $ 2.94
+0.05%
$ 2.91 billion $ 712,653
Aug 9, 2023 $ 2.95
+1.23%
$ 2.92 billion $ 1.2 million
Aug 8, 2023 $ 2.92
-0.16%
$ 2.89 billion $ 989,960
Aug 7, 2023 $ 2.92
+2.14%
$ 2.89 billion $ 1.51 million
Aug 6, 2023 $ 2.85
-0.50%
$ 2.83 billion $ 720,510
Aug 5, 2023 $ 2.87
+0.39%
$ 2.84 billion $ 1.4 million
Aug 4, 2023 $ 2.86
-2.88%
$ 2.83 billion $ 1.64 million
Aug 3, 2023 $ 2.94
+0.32%
$ 2.91 billion $ 2.14 million
Aug 2, 2023 $ 2.93
-2.57%
$ 2.91 billion $ 1.59 million
Aug 1, 2023 $ 3.01
+0.30%
$ 2.98 billion $ 2.01 million
Jul 31, 2023 $ 3
-1.11%
$ 2.97 billion $ 2.56 million
Jul 30, 2023 $ 3.03
-6.01%
$ 3.01 billion $ 3.93 million
Jul 29, 2023 $ 3.23
+5.32%
$ 3.2 billion $ 15.28 million
Jul 28, 2023 $ 3.06
+2.09%
$ 3.03 billion $ 3.25 million
Jul 27, 2023 $ 2.99
+6.09%
$ 2.96 billion $ 19.02 million
Jul 26, 2023 $ 2.82
+0.86%
$ 2.79 billion $ 1.13 million
Jul 25, 2023 $ 2.79
+3.73%
$ 2.77 billion $ 831,496
Jul 24, 2023 $ 2.71
-5.69%
$ 2.69 billion $ 964,897
Jul 23, 2023 $ 2.88
+2.23%
$ 2.86 billion $ 510,753
Jul 22, 2023 $ 2.82
-0.66%
$ 2.79 billion $ 977,168
Jul 21, 2023 $ 2.84
-2.79%
$ 2.81 billion $ 509,721
Jul 20, 2023 $ 2.92
+0.68%
$ 2.89 billion $ 841,634
Jul 19, 2023 $ 2.9
-0.73%
$ 2.87 billion $ 1.04 million
Jul 18, 2023 $ 2.9
-1.80%
$ 2.88 billion $ 1.94 million
Jul 17, 2023 $ 2.95
-0.21%
$ 2.93 billion $ 1.12 million
Jul 16, 2023 $ 2.94
-2.84%
$ 2.91 billion $ 1.1 million
Jul 15, 2023 $ 3.03
+0.46%
$ 3 billion $ 1.94 million
Jul 14, 2023 $ 3.01
+0.93%
$ 2.99 billion $ 2.17 million
Jul 13, 2023 $ 2.98
+1.08%
$ 2.95 billion $ 1.07 million
Jul 12, 2023 $ 2.94
-1.14%
$ 2.92 billion $ 804,263
Jul 11, 2023 $ 2.98
-1.13%
$ 2.95 billion $ 1.03 million
Jul 10, 2023 $ 3.01
-0.09%
$ 2.98 billion $ 694,840
Jul 9, 2023 $ 3.01
-0.27%
$ 2.98 billion $ 1.19 million
Jul 8, 2023 $ 3.02
-0.16%
$ 2.99 billion $ 1.23 million
Jul 7, 2023 $ 3.03
-5.14%
$ 3 billion $ 1.82 million
Jul 6, 2023 $ 3.2
-4.10%
$ 3.17 billion $ 933,940
Jul 5, 2023 $ 3.33
-1.86%
$ 3.3 billion $ 1.12 million
Jul 4, 2023 $ 3.4
+0.57%
$ 3.37 billion $ 987,509
Jul 3, 2023 $ 3.38
+2.33%
$ 3.34 billion $ 1.01 million
Jul 2, 2023 $ 3.3
+0.38%
$ 3.26 billion $ 893,112
Jul 1, 2023 $ 3.28
-1.23%
$ 3.25 billion $ 1.21 million
Jun 30, 2023 $ 3.32
-2.55%
$ 3.29 billion $ 1.88 million
Jun 29, 2023 $ 3.43
+13.64%
$ 3.4 billion $ 3.77 million