Bonded Finance Historical Data

BOND Page 22
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $ 4.03
+1.46%
$ 3.99 billion $ 2.71 million
Dec 9, 2022 $ 3.98
+1.60%
$ 3.94 billion $ 3.05 million
Dec 8, 2022 $ 3.92
+0.27%
$ 3.88 billion $ 1.18 million
Dec 7, 2022 $ 3.9
-2.39%
$ 3.86 billion $ 2.5 million
Dec 6, 2022 $ 4
+0.55%
$ 3.96 billion $ 2.44 million
Dec 5, 2022 $ 3.98
-3.73%
$ 3.94 billion $ 1.61 million
Dec 4, 2022 $ 4.13
+4.39%
$ 4.09 billion $ 3.78 million
Dec 3, 2022 $ 3.96
-0.70%
$ 3.92 billion $ 1.81 million
Dec 2, 2022 $ 4.01
+1.82%
$ 3.97 billion $ 1.9 million
Dec 1, 2022 $ 3.93
-2.22%
$ 3.89 billion $ 1.66 million
Nov 30, 2022 $ 4.02
+5.74%
$ 3.99 billion $ 2.06 million
Nov 29, 2022 $ 3.8
+1.55%
$ 3.76 billion $ 1.34 million
Nov 28, 2022 $ 3.76
-2.58%
$ 3.73 billion $ 1.56 million
Nov 27, 2022 $ 3.9
-1.53%
$ 3.86 billion $ 974,459
Nov 26, 2022 $ 3.96
+0.06%
$ 3.92 billion $ 2.21 million
Nov 25, 2022 $ 3.96
-0.70%
$ 3.92 billion $ 3.03 million
Nov 24, 2022 $ 3.99
+5.23%
$ 3.95 billion $ 2.25 million
Nov 23, 2022 $ 3.79
+2.32%
$ 3.76 billion $ 2.03 million
Nov 22, 2022 $ 3.71
-1.55%
$ 3.67 billion $ 3.18 million
Nov 21, 2022 $ 3.78
+0.56%
$ 3.74 billion $ 9.48 million
Nov 20, 2022 $ 3.75
+2.92%
$ 3.71 billion $ 3.92 million
Nov 19, 2022 $ 3.64
-2.03%
$ 3.61 billion $ 605,696
Nov 18, 2022 $ 3.72
+3.31%
$ 3.69 billion $ 1.02 million
Nov 17, 2022 $ 3.62
-1.74%
$ 3.58 billion $ 1.18 million
Nov 16, 2022 $ 3.7
-0.75%
$ 3.66 billion $ 871,746
Nov 15, 2022 $ 3.72
+0.83%
$ 3.68 billion $ 2.61 million
Nov 14, 2022 $ 3.68
-1.91%
$ 3.65 billion $ 1.79 million
Nov 13, 2022 $ 3.76
-12.99%
$ 3.73 billion $ 4.63 million
Nov 12, 2022 $ 4.31
+19.71%
$ 4.27 billion $ 11.87 million
Nov 11, 2022 $ 3.57
-4.18%
$ 3.54 billion $ 2.48 million
Nov 10, 2022 $ 3.72
+19.75%
$ 3.69 billion $ 6.33 million
Nov 9, 2022 $ 3.15
-20.74%
$ 3.12 billion $ 5.48 million
Nov 8, 2022 $ 3.96
-18.38%
$ 3.92 billion $ 4.45 million
Nov 7, 2022 $ 4.85
-3.65%
$ 4.8 billion $ 4.54 million
Nov 6, 2022 $ 5.02
+0.94%
$ 4.98 billion $ 5 million
Nov 5, 2022 $ 4.97
-1.46%
$ 4.92 billion $ 2.17 million
Nov 4, 2022 $ 5.03
+3.63%
$ 4.98 billion $ 3.54 million
Nov 3, 2022 $ 4.86
+3.92%
$ 4.81 billion $ 2.34 million
Nov 2, 2022 $ 4.67
-2.83%
$ 4.63 billion $ 1.82 million
Nov 1, 2022 $ 4.83
-0.90%
$ 4.78 billion $ 662,289
Oct 31, 2022 $ 4.86
-0.64%
$ 4.82 billion $ 1 million
Oct 30, 2022 $ 4.89
-0.61%
$ 4.85 billion $ 1.39 million
Oct 29, 2022 $ 4.94
+0.59%
$ 4.89 billion $ 1.55 million
Oct 28, 2022 $ 4.92
+0.12%
$ 4.88 billion $ 1.04 million
Oct 27, 2022 $ 4.9
-0.77%
$ 4.86 billion $ 2.2 million
Oct 26, 2022 $ 4.93
-0.78%
$ 4.88 billion $ 1.73 million
Oct 25, 2022 $ 4.98
+1.67%
$ 4.93 billion $ 977,182
Oct 24, 2022 $ 4.89
-1.25%
$ 4.84 billion $ 1.12 million
Oct 23, 2022 $ 4.96
-1.29%
$ 4.91 billion $ 1.23 million
Oct 22, 2022 $ 5.02
+1.35%
$ 4.97 billion $ 1.77 million