Bonded Finance Historical Data

BOND Page 23
Download
Date Close Price change Market cap Trading volume
Oct 21, 2022 $ 4.91
+1.28%
$ 4.87 billion $ 1.62 million
Oct 20, 2022 $ 4.84
-1.11%
$ 4.79 billion $ 3.28 million
Oct 19, 2022 $ 4.89
-1.83%
$ 4.85 billion $ 1.58 million
Oct 18, 2022 $ 4.97
-2.03%
$ 4.93 billion $ 1.31 million
Oct 17, 2022 $ 5.07
-1.26%
$ 5.02 billion $ 7.91 million
Oct 16, 2022 $ 5.15
+10.16%
$ 5.1 billion $ 10.99 million
Oct 15, 2022 $ 4.69
+0.75%
$ 4.65 billion $ 2.27 million
Oct 14, 2022 $ 4.67
+1.34%
$ 4.62 billion $ 1.09 million
Oct 13, 2022 $ 4.61
-5.65%
$ 4.56 billion $ 2.27 million
Oct 12, 2022 $ 4.88
+0.24%
$ 4.83 billion $ 693,286
Oct 11, 2022 $ 4.87
-1.87%
$ 4.82 billion $ 1.36 million
Oct 10, 2022 $ 4.98
-2.98%
$ 4.93 billion $ 1.07 million
Oct 9, 2022 $ 5.13
-0.50%
$ 5.08 billion $ 1 million
Oct 8, 2022 $ 5.17
+0.25%
$ 5.12 billion $ 944,373
Oct 7, 2022 $ 5.16
+0.76%
$ 5.11 billion $ 1.84 million
Oct 6, 2022 $ 5.13
-3.64%
$ 5.08 billion $ 1.16 million
Oct 5, 2022 $ 5.31
-0.12%
$ 5.26 billion $ 2.83 million
Oct 4, 2022 $ 5.33
-2.37%
$ 5.28 billion $ 3.44 million
Oct 3, 2022 $ 5.45
+7.04%
$ 5.4 billion $ 10.14 million
Oct 2, 2022 $ 5.1
-0.72%
$ 5.05 billion $ 2.58 million
Oct 1, 2022 $ 5.12
-0.74%
$ 5.07 billion $ 1.34 million
Sep 30, 2022 $ 5.16
+1.03%
$ 5.11 billion $ 2.51 million
Sep 29, 2022 $ 5.13
-1.16%
$ 5.08 billion $ 1.8 million
Sep 28, 2022 $ 5.18
+0.12%
$ 5.13 billion $ 5.99 million
Sep 27, 2022 $ 5.17
+0.76%
$ 5.12 billion $ 4.25 million
Sep 26, 2022 $ 5.14
-2.86%
$ 5.09 billion $ 2.33 million
Sep 25, 2022 $ 5.29
-8.12%
$ 5.24 billion $ 7.48 million
Sep 24, 2022 $ 5.76
+13.44%
$ 5.7 billion $ 15 million
Sep 23, 2022 $ 5.08
+0.14%
$ 5.03 billion $ 2.86 million
Sep 22, 2022 $ 5.08
+3.81%
$ 5.03 billion $ 2.01 million
Sep 21, 2022 $ 4.91
-3.42%
$ -- $ 5.34 million
Sep 20, 2022 $ 5.08
-4.34%
$ 5.03 billion $ 3.47 million
Sep 19, 2022 $ 5.31
-0.74%
$ 5.26 billion $ 3.67 million
Sep 18, 2022 $ 5.36
-9.59%
$ 5.31 billion $ 3.14 million
Sep 17, 2022 $ 5.92
-0.09%
$ 5.86 billion $ 2.52 million
Sep 16, 2022 $ 5.9
+0.48%
$ 5.84 billion $ 3.16 million
Sep 15, 2022 $ 5.86
-1.25%
$ 5.8 billion $ 4.4 million
Sep 14, 2022 $ 5.95
+2.52%
$ 5.9 billion $ 6.1 million
Sep 13, 2022 $ 5.82
-4.65%
$ 5.77 billion $ 2.53 million
Sep 12, 2022 $ 6.1
-3.70%
$ 6.04 billion $ 3.35 million
Sep 11, 2022 $ 6.31
-1.78%
$ 6.25 billion $ 10.26 million
Sep 10, 2022 $ 6.41
+0.48%
$ 6.35 billion $ 4.44 million
Sep 9, 2022 $ 6.36
+4.00%
$ 6.3 billion $ 4.98 million
Sep 8, 2022 $ 6.13
-1.15%
$ 6.07 billion $ 3.73 million
Sep 7, 2022 $ 6.21
+2.16%
$ 6.15 billion $ 3.99 million
Sep 6, 2022 $ 6.09
-8.46%
$ 6.04 billion $ 4.12 million
Sep 5, 2022 $ 6.67
-5.75%
$ 6.61 billion $ 13.51 million
Sep 4, 2022 $ 7.07
+6.87%
$ 7 billion $ 30.94 million
Sep 3, 2022 $ 6.65
+10.71%
$ 6.58 billion $ 7.42 million
Sep 2, 2022 $ 5.98
-1.49%
$ 5.92 billion $ 3.93 million