Bonded Finance Historical Data

BOND Page 18
Download
Date Close Price change Market cap Trading volume
Jun 28, 2023 $ 3.02
-8.25%
$ 2.99 billion $ 2.13 million
Jun 27, 2023 $ 3.29
-0.12%
$ 3.26 billion $ 748,068
Jun 26, 2023 $ 3.29
-2.10%
$ 3.26 billion $ 1.15 million
Jun 25, 2023 $ 3.36
-1.96%
$ 3.33 billion $ 1.74 million
Jun 24, 2023 $ 3.42
-5.60%
$ 3.39 billion $ 2.57 million
Jun 23, 2023 $ 3.62
+4.61%
$ 3.59 billion $ 14.37 million
Jun 22, 2023 $ 3.46
+16.51%
$ 3.43 billion $ 4.74 million
Jun 21, 2023 $ 2.97
+2.56%
$ 2.94 billion $ 851,580
Jun 20, 2023 $ 2.89
+1.49%
$ 2.87 billion $ 675,222
Jun 19, 2023 $ 2.85
+4.09%
$ 2.82 billion $ 608,341
Jun 18, 2023 $ 2.73
-1.46%
$ 2.71 billion $ 341,866
Jun 17, 2023 $ 2.77
+0.06%
$ 2.75 billion $ 714,100
Jun 16, 2023 $ 2.77
+2.21%
$ 2.75 billion $ 513,125
Jun 15, 2023 $ 2.71
+0.66%
$ 2.69 billion $ 629,951
Jun 14, 2023 $ 2.7
-5.33%
$ 2.67 billion $ 895,743
Jun 13, 2023 $ 2.85
+4.95%
$ 2.82 billion $ 2.12 million
Jun 12, 2023 $ 2.71
-0.48%
$ 2.68 billion $ 735,804
Jun 11, 2023 $ 2.73
+0.40%
$ 2.7 billion $ 1.09 million
Jun 10, 2023 $ 2.74
-12.04%
$ 2.71 billion $ 1.29 million
Jun 9, 2023 $ 3.09
-2.21%
$ 3.06 billion $ 551,112
Jun 8, 2023 $ 3.17
+4.51%
$ 3.14 billion $ 903,944
Jun 7, 2023 $ 3.05
-9.97%
$ 3.03 billion $ 1.4 million
Jun 6, 2023 $ 3.39
+2.10%
$ 3.36 billion $ 1.22 million
Jun 5, 2023 $ 3.3
-10.36%
$ 3.27 billion $ 1.65 million
Jun 4, 2023 $ 3.68
-1.16%
$ 3.65 billion $ 983,755
Jun 3, 2023 $ 3.73
-0.76%
$ 3.69 billion $ 1.35 million
Jun 2, 2023 $ 3.75
-0.80%
$ 3.71 billion $ 971,714
Jun 1, 2023 $ 3.78
+4.24%
$ 3.74 billion $ 2.88 million
May 31, 2023 $ 3.63
-0.70%
$ 3.59 billion $ 993,684
May 30, 2023 $ 3.65
+0.13%
$ 3.62 billion $ 738,491
May 29, 2023 $ 3.65
-2.26%
$ 3.61 billion $ 624,739
May 28, 2023 $ 3.75
-0.76%
$ 3.71 billion $ 869,983
May 27, 2023 $ 3.78
+3.05%
$ 3.75 billion $ 440,271
May 26, 2023 $ 3.67
+0.53%
$ 3.64 billion $ 860,474
May 25, 2023 $ 3.65
+0.56%
$ 3.62 billion $ 2.01 million
May 24, 2023 $ 3.62
-4.29%
$ 3.59 billion $ 886,927
May 23, 2023 $ 3.79
+1.01%
$ 3.75 billion $ 661,390
May 22, 2023 $ 3.76
-1.23%
$ 3.72 billion $ 603,782
May 21, 2023 $ 3.81
-3.57%
$ 3.78 billion $ 796,440
May 20, 2023 $ 3.94
+2.66%
$ 3.9 billion $ 3.28 million
May 19, 2023 $ 3.82
+1.31%
$ 3.79 billion $ 1.76 million
May 18, 2023 $ 3.78
-0.68%
$ 3.74 billion $ 871,643
May 17, 2023 $ 3.8
+0.31%
$ 3.77 billion $ 1.44 million
May 16, 2023 $ 3.78
-0.24%
$ 3.75 billion $ 829,866
May 15, 2023 $ 3.79
-0.56%
$ 3.75 billion $ 728,250
May 14, 2023 $ 3.81
+0.17%
$ 3.78 billion $ 663,989
May 13, 2023 $ 3.81
+1.85%
$ 3.77 billion $ 618,457
May 12, 2023 $ 3.74
+1.41%
$ 3.71 billion $ 1.17 million
May 11, 2023 $ 3.68
-6.61%
$ 3.64 billion $ 1.07 million
May 10, 2023 $ 3.93
+0.55%
$ 3.89 billion $ 981,097