Bonded Finance Historical Data

BOND Page 2
Download
Date Close Price change Market cap Trading volume
Oct 26, 12 AM $ 0.131
+0.00%
$ 129.35 million $ 2,433
Oct 25, 11 PM $ 0.131
+1.74%
$ 129.35 million $ 2,432
Oct 25, 10 PM $ 0.129
+0.41%
$ 127.46 million $ 2,501
Oct 25, 9 PM $ 0.128
+0.00%
$ 126.94 million $ 2,497
Oct 25, 8 PM $ 0.128
+0.00%
$ 126.94 million $ 2,497
Oct 25, 7 PM $ 0.128
-0.14%
$ 126.94 million $ 2,497
Oct 25, 6 PM $ 0.128
+0.00%
$ 127.12 million $ 2,500
Oct 25, 5 PM $ 0.128
+0.00%
$ 127.12 million $ 2,524
Oct 25, 4 PM $ 0.129
-0.22%
$ 127.46 million $ 2,715
Oct 25, 3 PM $ 0.129
+0.00%
$ 127.93 million $ 2,706
Oct 25, 2 PM $ 0.129
+0.14%
$ 127.93 million $ 2,739
Oct 25, 1 PM $ 0.129
-0.14%
$ 127.74 million $ 2,747
Oct 25, 12 PM $ 0.129
+0.14%
$ 127.93 million $ 2,727
Oct 25, 11 AM $ 0.129
+0.00%
$ 127.74 million $ 2,721
Oct 25, 10 AM $ 0.129
-0.14%
$ 127.74 million $ 2,711
Oct 25, 9 AM $ 0.129
-0.88%
$ 127.93 million $ 2,699
Oct 25, 8 AM $ 0.13
+0.14%
$ 129.06 million $ 2,663
Oct 25, 7 AM $ 0.13
-1.40%
$ 128.48 million $ 2,651
Oct 25, 6 AM $ 0.132
+1.03%
$ 130.31 million $ 2,623
Oct 25, 5 AM $ 0.13
+0.00%
$ 128.98 million $ 2,595
Oct 25, 4 AM $ 0.13
-1.40%
$ 128.98 million $ 2,668
Oct 25, 3 AM $ 0.132
-0.86%
$ 131.06 million $ 2,786
Oct 25, 2 AM $ 0.133
+0.00%
$ 132.2 million $ 2,815
Oct 25, 1 AM $ 0.133
+0.04%
$ 132.2 million $ 2,817
Oct 25, 12 AM $ 0.133
+1.06%
$ 132.15 million $ 3,060
Oct 24, 11 PM $ 0.132
+0.96%
$ 130.76 million $ 3,063
Oct 24, 10 PM $ 0.131
+0.00%
$ 129.52 million $ 2,972
Oct 24, 9 PM $ 0.131
+0.00%
$ 129.52 million $ 2,989
Oct 24, 8 PM $ 0.131
+0.08%
$ 129.52 million $ 3,066
Oct 24, 7 PM $ 0.131
+0.00%
$ 129.42 million $ 3,064
Oct 24, 6 PM $ 0.131
+0.00%
$ 129.42 million $ 3,065
Oct 24, 5 PM $ 0.132
+2.61%
$ 130.75 million $ 3,041
Oct 24, 4 PM $ 0.129
-0.19%
$ 127.9 million $ 2,800
Oct 24, 3 PM $ 0.129
-0.58%
$ 128.13 million $ 2,770
Oct 24, 2 PM $ 0.13
+2.36%
$ 128.88 million $ 3,377
Oct 24, 1 PM $ 0.127
-0.45%
$ 125.91 million $ 3,297
Oct 24, 12 PM $ 0.128
+0.20%
$ 126.49 million $ 3,312
Oct 24, 11 AM $ 0.127
+0.00%
$ 126.24 million $ 3,364
Oct 24, 10 AM $ 0.127
+0.00%
$ 126.24 million $ 3,409
Oct 24, 9 AM $ 0.127
-1.09%
$ 126.24 million $ 3,407
Oct 24, 8 AM $ 0.13
+0.00%
$ 128.69 million $ 3,468
Oct 24, 7 AM $ 0.13
+0.04%
$ 128.69 million $ 3,482
Oct 24, 6 AM $ 0.13
+3.06%
$ 128.63 million $ 4,168
Oct 24, 5 AM $ 0.13
+0.35%
$ 128.78 million $ 4,136
Oct 24, 4 AM $ 0.13
+0.93%
$ 128.33 million $ 4,168
Oct 24, 3 AM $ 0.128
+0.00%
$ 127.15 million $ 4,046
Oct 24, 2 AM $ 0.128
+0.00%
$ 127.15 million $ 4,046
Oct 24, 1 AM $ 0.128
+0.82%
$ 127.15 million $ 4,053
Oct 24, 12 AM $ 0.127
+0.00%
$ 126.12 million $ 3,786
Oct 23, 11 PM $ 0.127
-0.89%
$ 126.12 million $ 3,755