Bonded Finance Historical Data

BOND Page 2
Download
Date Close Price change Market cap Trading volume
Nov 11 $ 1.67
+3.48%
$ 1.55 billion $ 28,527
Nov 4 $ 1.57
+19.23%
$ 1.59 billion $ 49,878
Oct 28 $ 1.32
-10.84%
$ 1.31 billion $ 26,345
Oct 21 $ 1.48
-7.55%
$ 1.47 billion $ 33,437
Oct 14 $ 1.6
+4.93%
$ 1.58 billion $ 36,805
Oct 7 $ 1.55
+0.26%
$ 1.51 billion $ 23,553
Sep 30 $ 1.61
-1.44%
$ 1.53 billion $ 44,699
Sep 23 $ 1.7
+5.06%
$ 1.62 billion $ 97,331
Sep 16 $ 1.76
-5.48%
$ 1.6 billion $ 62,192
Sep 9 $ 1.89
-1.96%
$ 1.85 billion $ 23,341
Sep 2 $ 1.94
-7.51%
$ 1.91 billion $ 33,104
Aug 26 $ 2.09
+5.93%
$ 2.07 billion $ 31,081
Aug 19 $ 1.94
-7.55%
$ 1.96 billion $ 28,679
Aug 12 $ 2.09
+6.27%
$ 2.09 billion $ 22,820
Aug 5 $ 1.99
-0.30%
$ 1.92 billion $ 46,308
Jul 29 $ 2
+4.82%
$ 1.98 billion $ 55,739
Jul 22 $ 1.95
+8.19%
$ 1.87 billion $ 118,586
Jul 15 $ 1.51
-22.64%
$ 1.78 billion $ 83,901
Jul 8 $ 1.91
-4.48%
$ 1.93 billion $ 18.12 million
Jul 1 $ 2.29
-4.23%
$ 1.99 billion $ 33.56 million
Jun 24 $ 2.16
+8.83%
$ 2.36 billion $ 39.64 million
Jun 17 $ 2.05
-25.85%
$ 1.97 billion $ 33.7 million
Jun 10 $ 2.74
-6.85%
$ 2.74 billion $ 7.55 million
Jun 3 $ 2.91
-10.56%
$ 2.92 billion $ 14.18 million
May 27 $ 3.26
+3.32%
$ 3.23 billion $ 26.25 million
May 20 $ 3.21
+11.65%
$ 3.13 billion $ 15.31 million
May 13 $ 3.03
+4.63%
$ 2.85 billion $ 9.37 million
May 6 $ 2.98
-7.07%
$ 2.86 billion $ 14.08 million
Apr 29 $ 3.21
+7.56%
$ 3.18 billion $ 22.14 million
Apr 22 $ 2.88
-5.79%
$ 2.96 billion $ 12 million
Apr 15 $ 3.1
+2.93%
$ 3.03 billion $ 19.41 million
Apr 8 $ 2.83
-36.08%
$ 2.98 billion $ 27.63 million
Apr 1 $ 4.52
-0.98%
$ 4.39 billion $ 49.96 million
Mar 25 $ 4.55
+5.55%
$ 4.52 billion $ 80.24 million
Mar 18 $ 4.12
-7.31%
$ 4.27 billion $ 38.67 million
Mar 11 $ 4.52
+9.63%
$ 4.41 billion $ 80.49 million
Mar 4 $ 4.2
+2.08%
$ 4.08 billion $ 44.59 million
Feb 26 $ 4.11
+13.76%
$ 4.07 billion $ 23.1 million
Feb 19 $ 3.61
-3.57%
$ 3.58 billion $ 25.41 million
Feb 12 $ 3.74
+10.59%
$ 3.71 billion $ 34.07 million
Feb 5 $ 3.36
+6.60%
$ 3.35 billion $ 11 million
Jan 29 $ 3.15
-0.38%
$ 3.12 billion $ 15.93 million
Jan 22 $ 3.28
+0.90%
$ 3.13 billion $ 28.56 million
Jan 15 $ 3.23
-8.76%
$ 3.21 billion $ 34.01 million
Jan 8 $ 3.48
-3.73%
$ 3.52 billion $ 48.12 million
Jan 1 $ 3.7
-15.04%
$ 3.57 billion $ 31.93 million
Dec 25 $ 4.64
-32.40%
$ 4.3 billion $ 136.7 million
Dec 18 $ 3.87
+4.56%
$ 6.81 billion $ 27.98 million
Dec 11 $ 3.76
-4.53%
$ 3.67 billion $ 45.26 million
Dec 4 $ 3.76
-1.95%
$ 3.89 billion $ 42.54 million