Bonded Finance Historical Data

BOND Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $ 0.154
-2.28%
$ 152.35 million $ 3,717
Sep 7, 2025 $ 0.157
-1.63%
$ 155.89 million $ 3,849
Sep 6, 2025 $ 0.16
-3.41%
$ 158.54 million $ 3,470
Sep 5, 2025 $ 0.166
-0.11%
$ 163.96 million $ 3,354
Sep 4, 2025 $ 0.166
-0.44%
$ 164.59 million $ 3,762
Sep 3, 2025 $ 0.167
-0.88%
$ 164.86 million $ 3,620
Sep 2, 2025 $ 0.168
+0.11%
$ 166.5 million $ 3,443
Sep 1, 2025 $ 0.168
-3.32%
$ 166.61 million $ 3,420
Aug 31, 2025 $ 0.171
-0.85%
$ 172.64 million $ 5,357
Aug 30, 2025 $ 0.171
-17.85%
$ 171.04 million $ 26,389
Aug 29, 2025 $ 0.185
+0.34%
$ 183.68 million $ 6,796
Aug 28, 2025 $ 0.185
+6.55%
$ 183.24 million $ 4,529
Aug 27, 2025 $ 0.174
+1.70%
$ 172.21 million $ 3,526
Aug 26, 2025 $ 0.172
+4.32%
$ 169.68 million $ 3,508
Aug 25, 2025 $ 0.166
-4.29%
$ 162.76 million $ 3,040
Aug 24, 2025 $ 0.174
-1.26%
$ 171.92 million $ 3,410
Aug 23, 2025 $ 0.175
-4.86%
$ 173.53 million $ 3,850
Aug 22, 2025 $ 0.183
+1.15%
$ 182.68 million $ 4,282
Aug 21, 2025 $ 0.181
-2.57%
$ 179.08 million $ 3,462
Aug 20, 2025 $ 0.185
+6.43%
$ 184 million $ 3,857
Aug 19, 2025 $ 0.175
-1.17%
$ 172.96 million $ 3,733
Aug 18, 2025 $ 0.177
-1.68%
$ 175.52 million $ 3,494
Aug 17, 2025 $ 0.18
-1.90%
$ 178.61 million $ 3,530
Aug 16, 2025 $ 0.184
+1.70%
$ 182.06 million $ 3,372
Aug 15, 2025 $ 0.181
-3.17%
$ 179.11 million $ 4,087
Aug 14, 2025 $ 0.187
+2.79%
$ 184.75 million $ 5,640
Aug 13, 2025 $ 0.182
-0.02%
$ 180.01 million $ 3,456
Aug 12, 2025 $ 0.182
+7.13%
$ 180.05 million $ 4,810
Aug 11, 2025 $ 0.17
-7.92%
$ 168.39 million $ 4,361
Aug 10, 2025 $ 0.184
-3.24%
$ 181.84 million $ 3,893
Aug 9, 2025 $ 0.189
+1.59%
$ 187.68 million $ 6,712
Aug 8, 2025 $ 0.183
+5.21%
$ 180.97 million $ 5,293
Aug 7, 2025 $ 0.172
-0.73%
$ 170.6 million $ 3,795
Aug 6, 2025 $ 0.174
+3.74%
$ 171.96 million $ 3,787
Aug 5, 2025 $ 0.167
-1.70%
$ 165.87 million $ 4,337
Aug 4, 2025 $ 0.169
-8.47%
$ 168.68 million $ 4,484
Aug 3, 2025 $ 0.183
+0.23%
$ 182.8 million $ 4,557
Aug 2, 2025 $ 0.183
-9.06%
$ 180.89 million $ 9,858
Aug 1, 2025 $ 0.203
+3.56%
$ 199.36 million $ 12,851
Jul 31, 2025 $ 0.196
+10.99%
$ 193.92 million $ 15,033
Jul 30, 2025 $ 0.177
+1.79%
$ 174.9 million $ 10,266
Jul 29, 2025 $ 0.173
-10.07%
$ 171.74 million $ 5,956
Jul 28, 2025 $ 0.193
-5.02%
$ 191.03 million $ 4,399
Jul 27, 2025 $ 0.203
-8.67%
$ 201.15 million $ 4,744
Jul 26, 2025 $ 0.223
+4.98%
$ 220.58 million $ 6,888
Jul 25, 2025 $ 0.212
-0.84%
$ 210.11 million $ 7,474
Jul 24, 2025 $ 0.224
-4.72%
$ 221.46 million $ 7,318
Jul 23, 2025 $ 0.235
-30.86%
$ 232.92 million $ 36,812
Jul 22, 2025 $ 0.272
+72.95%
$ 269.52 million $ 48,136
Jul 21, 2025 $ 0.157
+1.02%
$ 155.97 million $ 3,112