Bonded Finance Historical Data

BOND Page 20
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $ 4.06
-4.01%
$ 4.02 billion $ 1.48 million
Mar 19, 2023 $ 4.27
+1.74%
$ 4.22 billion $ 1.49 million
Mar 18, 2023 $ 4.19
-3.63%
$ 4.15 billion $ 2.74 million
Mar 17, 2023 $ 4.35
+4.34%
$ 4.31 billion $ 2.33 million
Mar 16, 2023 $ 4.14
+3.80%
$ 4.1 billion $ 1.46 million
Mar 15, 2023 $ 3.98
-5.40%
$ 3.95 billion $ 1.6 million
Mar 14, 2023 $ 4.21
+1.49%
$ 4.17 billion $ 2.66 million
Mar 13, 2023 $ 4.15
+2.50%
$ 4.11 billion $ 2.4 million
Mar 12, 2023 $ 4.03
+4.77%
$ 4 billion $ 1 million
Mar 11, 2023 $ 3.83
-1.35%
$ 3.8 billion $ 1.67 million
Mar 10, 2023 $ 3.92
-0.73%
$ 3.88 billion $ 1.62 million
Mar 9, 2023 $ 3.94
-7.94%
$ 3.9 billion $ 1.36 million
Mar 8, 2023 $ 4.27
-4.39%
$ 4.23 billion $ 1.17 million
Mar 7, 2023 $ 4.44
-3.92%
$ 4.4 billion $ 2.36 million
Mar 6, 2023 $ 4.62
+2.43%
$ 4.58 billion $ 7.03 million
Mar 5, 2023 $ 4.46
+1.58%
$ 4.42 billion $ 1.01 million
Mar 4, 2023 $ 4.41
-0.77%
$ 4.37 billion $ 939,513
Mar 3, 2023 $ 4.44
-7.77%
$ 4.4 billion $ 1.44 million
Mar 2, 2023 $ 4.82
-1.18%
$ 4.77 billion $ 916,148
Mar 1, 2023 $ 4.84
+2.17%
$ 4.79 billion $ 1.63 million
Feb 28, 2023 $ 4.75
-1.05%
$ 4.7 billion $ 637,627
Feb 27, 2023 $ 4.79
-1.86%
$ 4.74 billion $ 1.09 million
Feb 26, 2023 $ 4.89
+2.91%
$ 4.84 billion $ 1.24 million
Feb 25, 2023 $ 4.77
-1.27%
$ 4.72 billion $ 1.34 million
Feb 24, 2023 $ 4.81
-1.96%
$ 4.76 billion $ 3.68 million
Feb 23, 2023 $ 4.9
-0.04%
$ 4.86 billion $ 1.5 million
Feb 22, 2023 $ 4.92
-2.91%
$ 4.87 billion $ 2.15 million
Feb 21, 2023 $ 5.1
+1.00%
$ 5.05 billion $ 2.42 million
Feb 20, 2023 $ 5.04
+0.87%
$ 5 billion $ 2.43 million
Feb 19, 2023 $ 5.04
-3.72%
$ 4.99 billion $ 3.76 million
Feb 18, 2023 $ 5.26
+8.44%
$ 5.21 billion $ 6.76 million
Feb 17, 2023 $ 4.86
+2.66%
$ 4.81 billion $ 1.93 million
Feb 16, 2023 $ 4.75
-5.93%
$ 4.71 billion $ 5.23 million
Feb 15, 2023 $ 5.05
+0.75%
$ 5 billion $ 4.44 million
Feb 14, 2023 $ 4.96
-10.44%
$ 4.92 billion $ 13.02 million
Feb 13, 2023 $ 5.51
+29.47%
$ 5.46 billion $ 25.08 million
Feb 12, 2023 $ 4.25
-0.49%
$ 4.21 billion $ 1.18 million
Feb 11, 2023 $ 4.27
+1.82%
$ 4.23 billion $ 841,300
Feb 10, 2023 $ 4.2
+0.72%
$ 4.16 billion $ 1.32 million
Feb 9, 2023 $ 4.17
-9.95%
$ 4.13 billion $ 1.46 million
Feb 8, 2023 $ 4.63
-3.35%
$ 4.58 billion $ 1.96 million
Feb 7, 2023 $ 4.78
+5.91%
$ 4.73 billion $ 1.73 million
Feb 6, 2023 $ 4.51
-0.23%
$ 4.47 billion $ 1.13 million
Feb 5, 2023 $ 4.55
-2.79%
$ 4.5 billion $ 1.27 million
Feb 4, 2023 $ 4.67
+0.06%
$ 4.62 billion $ 1.47 million
Feb 3, 2023 $ 4.7
+2.07%
$ 4.65 billion $ 1.09 million
Feb 2, 2023 $ 4.59
-0.44%
$ 4.54 billion $ 1.99 million
Feb 1, 2023 $ 4.63
+2.50%
$ 4.59 billion $ 2.25 million
Jan 31, 2023 $ 4.54
+1.63%
$ 4.5 billion $ 1.83 million
Jan 30, 2023 $ 4.46
-8.32%
$ 4.41 billion $ 2.37 million