Bonded Finance Historical Data

BOND Page 19
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 3.9
-0.05%
$ 3.86 billion $ 1.13 million
May 8, 2023 $ 3.9
-7.20%
$ 3.86 billion $ 1.58 million
May 7, 2023 $ 4.19
-0.05%
$ 4.15 billion $ 1.04 million
May 6, 2023 $ 4.19
-5.19%
$ 4.15 billion $ 1.36 million
May 5, 2023 $ 4.39
-0.47%
$ 4.35 billion $ 2.23 million
May 4, 2023 $ 4.43
-1.42%
$ 4.39 billion $ 1.44 million
May 3, 2023 $ 4.5
-0.56%
$ 4.46 billion $ 5.26 million
May 2, 2023 $ 4.5
+5.43%
$ 4.46 billion $ 3.73 million
May 1, 2023 $ 4.27
-2.69%
$ 4.23 billion $ 1.68 million
Apr 30, 2023 $ 4.4
+0.24%
$ 4.36 billion $ 2.53 million
Apr 29, 2023 $ 4.38
-0.40%
$ 4.34 billion $ 1.23 million
Apr 28, 2023 $ 4.36
-2.34%
$ 4.32 billion $ 1.53 million
Apr 27, 2023 $ 4.45
-0.57%
$ 4.4 billion $ 1.74 million
Apr 26, 2023 $ 4.48
-2.07%
$ 4.43 billion $ 2.08 million
Apr 25, 2023 $ 4.54
-1.74%
$ 4.5 billion $ 1.98 million
Apr 24, 2023 $ 4.6
-7.41%
$ 4.56 billion $ 3.17 million
Apr 23, 2023 $ 4.97
+2.93%
$ 4.92 billion $ 11.75 million
Apr 22, 2023 $ 4.77
+14.05%
$ 4.72 billion $ 2.51 million
Apr 21, 2023 $ 4.18
-9.55%
$ 4.14 billion $ 3.33 million
Apr 20, 2023 $ 4.61
-6.45%
$ 4.57 billion $ 6.5 million
Apr 19, 2023 $ 4.92
-5.35%
$ 4.88 billion $ 21.46 million
Apr 18, 2023 $ 5.18
+16.15%
$ 5.13 billion $ 10.35 million
Apr 17, 2023 $ 4.46
-2.89%
$ 4.41 billion $ 2.05 million
Apr 16, 2023 $ 4.6
+3.27%
$ 4.56 billion $ 2.02 million
Apr 15, 2023 $ 4.49
+1.56%
$ 4.45 billion $ 1.85 million
Apr 14, 2023 $ 4.43
+0.90%
$ 4.38 billion $ 2.02 million
Apr 13, 2023 $ 4.39
+3.28%
$ 4.35 billion $ 2.72 million
Apr 12, 2023 $ 4.23
-2.35%
$ 4.19 billion $ 2.46 million
Apr 11, 2023 $ 4.32
+0.15%
$ 4.28 billion $ 1.84 million
Apr 10, 2023 $ 4.34
-0.80%
$ 4.3 billion $ 2.89 million
Apr 9, 2023 $ 4.37
+2.80%
$ 4.33 billion $ 9.3 million
Apr 8, 2023 $ 4.25
+4.12%
$ 4.21 billion $ 3.27 million
Apr 7, 2023 $ 4.07
-0.96%
$ 4.03 billion $ 417,064
Apr 6, 2023 $ 4.11
-0.27%
$ 4.07 billion $ 572,241
Apr 5, 2023 $ 4.11
+0.01%
$ 4.07 billion $ 761,987
Apr 4, 2023 $ 4.1
+1.47%
$ 4.06 billion $ 587,016
Apr 3, 2023 $ 4.06
-2.93%
$ 4.02 billion $ 1.64 million
Apr 2, 2023 $ 4.17
-0.33%
$ 4.13 billion $ 8.6 million
Apr 1, 2023 $ 4.19
+1.05%
$ 4.15 billion $ 836,698
Mar 31, 2023 $ 4.12
+0.30%
$ 4.08 billion $ 530,541
Mar 30, 2023 $ 4.09
-1.40%
$ 4.05 billion $ 986,102
Mar 29, 2023 $ 4.15
+1.80%
$ 4.11 billion $ 674,074
Mar 28, 2023 $ 4.07
+2.54%
$ 4.04 billion $ 864,671
Mar 27, 2023 $ 3.95
-3.04%
$ 3.92 billion $ 3.16 million
Mar 26, 2023 $ 4.09
+1.33%
$ 4.05 billion $ 717,617
Mar 25, 2023 $ 4.04
+1.31%
$ 4 billion $ 1.32 million
Mar 24, 2023 $ 4
-3.32%
$ 3.96 billion $ 1.14 million
Mar 23, 2023 $ 4.14
+3.38%
$ 4.1 billion $ 1.17 million
Mar 22, 2023 $ 3.99
-4.67%
$ 3.96 billion $ 1.99 million
Mar 21, 2023 $ 4.21
+3.47%
$ 4.17 billion $ 882,865