Bonded Finance Historical Data

BOND Page 24
Download
Date Close Price change Market cap Trading volume
Sep 1, 2022 $ 6.08
+1.30%
$ 6.02 billion $ 3.78 million
Aug 31, 2022 $ 6.02
-1.47%
$ 5.96 billion $ 3.82 million
Aug 30, 2022 $ 6.13
-2.67%
$ 6.07 billion $ 9.38 million
Aug 29, 2022 $ 6.29
+2.16%
$ 6.23 billion $ 3.27 million
Aug 28, 2022 $ 6.16
-1.00%
$ 6.1 billion $ 2.38 million
Aug 27, 2022 $ 6.2
-4.17%
$ 6.15 billion $ 4.68 million
Aug 26, 2022 $ 6.45
-6.87%
$ 6.38 billion $ 4.55 million
Aug 25, 2022 $ 6.93
-2.40%
$ 6.86 billion $ 5.46 million
Aug 24, 2022 $ 7.12
-0.68%
$ 7.05 billion $ 6.07 million
Aug 23, 2022 $ 7.19
+3.17%
$ 7.12 billion $ 4.63 million
Aug 22, 2022 $ 6.98
-4.12%
$ 6.91 billion $ 4.73 million
Aug 21, 2022 $ 7.29
-2.58%
$ 7.22 billion $ 11.31 million
Aug 20, 2022 $ 7.49
+17.41%
$ 7.42 billion $ 13.58 million
Aug 19, 2022 $ 6.37
-12.98%
$ 6.31 billion $ 6.56 million
Aug 18, 2022 $ 7.32
-8.03%
$ 7.26 billion $ 8.76 million
Aug 17, 2022 $ 8.01
-0.64%
$ 7.94 billion $ 27.27 million
Aug 16, 2022 $ 8.09
+8.78%
$ 8.01 billion $ 15.71 million
Aug 15, 2022 $ 7.42
-4.73%
$ 7.35 billion $ 3.52 million
Aug 14, 2022 $ 7.78
-2.22%
$ 7.71 billion $ 9.49 million
Aug 13, 2022 $ 7.95
-1.91%
$ 7.87 billion $ 2.81 million
Aug 12, 2022 $ 8.13
-1.69%
$ 8.05 billion $ 3.93 million
Aug 11, 2022 $ 8.23
-1.19%
$ 8.15 billion $ 5.18 million
Aug 10, 2022 $ 8.33
+0.89%
$ 8.25 billion $ 5.71 million
Aug 9, 2022 $ 8.27
-4.12%
$ 8.19 billion $ 8.78 million
Aug 8, 2022 $ 8.64
-2.90%
$ 8.56 billion $ 4.74 million
Aug 7, 2022 $ 8.9
+2.65%
$ 8.82 billion $ 13.8 million
Aug 6, 2022 $ 8.67
+0.70%
$ 8.59 billion $ 3 million
Aug 5, 2022 $ 8.61
+2.13%
$ 8.53 billion $ 4.52 million
Aug 4, 2022 $ 8.55
-2.17%
$ 8.47 billion $ 6.66 million
Aug 3, 2022 $ 8.74
-2.59%
$ 8.66 billion $ 3.44 million
Aug 2, 2022 $ 8.85
-1.56%
$ 8.77 billion $ 6.43 million
Aug 1, 2022 $ 9.09
-11.69%
$ 9 billion $ 33.63 million
Jul 31, 2022 $ 10.22
+24.23%
$ 10.13 billion $ 27.01 million
Jul 30, 2022 $ 8.23
-9.87%
$ 8.15 billion $ 5.16 million
Jul 29, 2022 $ 9.13
-10.93%
$ 9.04 billion $ 5.36 million
Jul 28, 2022 $ 10.25
-12.59%
$ 10.15 billion $ 32.33 million
Jul 27, 2022 $ 11.6
-39.09%
$ 11.49 billion $ 19.72 million
Jul 26, 2022 $ 19.05
+3.54%
$ 18.87 billion $ 18.41 million
Jul 25, 2022 $ 18.72
-13.85%
$ 18.54 billion $ 53.64 million
Jul 24, 2022 $ 21.73
+3.98%
$ 21.52 billion $ 27.38 million
Jul 23, 2022 $ 20.53
+35.16%
$ 20.34 billion $ 38.41 million
Jul 22, 2022 $ 15.19
+30.39%
$ 15.05 billion $ 27.1 million
Jul 21, 2022 $ 11.65
-3.49%
$ 11.54 billion $ 15.35 million
Jul 20, 2022 $ 12.07
+52.20%
$ 11.96 billion $ 31.31 million
Jul 19, 2022 $ 7.93
+3.12%
$ 7.86 billion $ 8.28 million
Jul 18, 2022 $ 7.69
+18.89%
$ 7.62 billion $ 22.35 million
Jul 17, 2022 $ 6.37
-9.94%
$ 6.31 billion $ 30.41 million
Jul 16, 2022 $ 6.99
+116.46%
$ 6.93 billion $ 54.05 million
Jul 15, 2022 $ 3.23
-0.09%
$ 3.2 billion $ 2.33 million
Jul 14, 2022 $ 3.19
+8.51%
$ 3.16 billion $ 2.04 million