Bonded Finance Historical Data

BOND Page 25
Download
Date Close Price change Market cap Trading volume
Jul 13, 2022 $ 2.98
+4.44%
$ 2.95 billion $ 2.47 million
Jul 12, 2022 $ 2.85
-5.32%
$ 2.82 billion $ 1.31 million
Jul 11, 2022 $ 3.01
+4.15%
$ 2.98 billion $ 4.85 million
Jul 10, 2022 $ 2.92
-3.83%
$ 2.9 billion $ 847,243
Jul 9, 2022 $ 3.04
-0.65%
$ 3.01 billion $ 493,196
Jul 8, 2022 $ 3.11
+0.42%
$ 3.08 billion $ 2.02 million
Jul 7, 2022 $ 3.1
+2.66%
$ 3.07 billion $ 3.83 million
Jul 6, 2022 $ 3
+6.06%
$ 2.97 billion $ 1.39 million
Jul 5, 2022 $ 2.83
-3.51%
$ 2.8 billion $ 1.01 million
Jul 4, 2022 $ 2.93
+1.30%
$ 2.9 billion $ 1.03 million
Jul 3, 2022 $ 2.89
+2.14%
$ 2.87 billion $ 1.82 million
Jul 2, 2022 $ 2.83
+5.11%
$ 2.8 billion $ 5.58 million
Jul 1, 2022 $ 2.7
-2.22%
$ 2.67 billion $ 985,034
Jun 30, 2022 $ 2.76
-1.45%
$ 2.73 billion $ 1.47 million
Jun 29, 2022 $ 2.8
+1.50%
$ 2.77 billion $ 8.04 million
Jun 28, 2022 $ 2.74
+1.44%
$ 2.72 billion $ 945,697
Jun 27, 2022 $ 2.71
-2.32%
$ 2.68 billion $ 648,104
Jun 26, 2022 $ 2.77
-7.45%
$ 2.74 billion $ 1.74 million
Jun 25, 2022 $ 3
+4.40%
$ 2.97 billion $ 11.53 million
Jun 24, 2022 $ 2.88
+7.45%
$ 2.85 billion $ 1.48 million
Jun 23, 2022 $ 2.68
+4.66%
$ 2.65 billion $ 486,725
Jun 22, 2022 $ 2.56
-2.74%
$ 2.53 billion $ 547,788
Jun 21, 2022 $ 2.62
-3.58%
$ 2.6 billion $ 1.89 million
Jun 20, 2022 $ 2.73
+9.23%
$ 2.7 billion $ 3.07 million
Jun 19, 2022 $ 2.49
+5.02%
$ 2.46 billion $ 941,483
Jun 18, 2022 $ 2.37
-9.78%
$ 2.35 billion $ 745,563
Jun 17, 2022 $ 2.63
-1.18%
$ 2.6 billion $ 861,679
Jun 16, 2022 $ 2.66
-8.69%
$ 2.64 billion $ 791,640
Jun 15, 2022 $ 2.93
+2.24%
$ 2.9 billion $ 1.24 million
Jun 14, 2022 $ 2.87
-0.16%
$ 2.84 billion $ 2.22 million
Jun 13, 2022 $ 2.87
-16.96%
$ 2.84 billion $ 3.38 million
Jun 12, 2022 $ 3.47
-3.27%
$ 3.44 billion $ 8.5 million
Jun 11, 2022 $ 3.59
+2.63%
$ 3.56 billion $ 2.28 million
Jun 10, 2022 $ 3.5
-6.64%
$ 3.46 billion $ 1.59 million
Jun 9, 2022 $ 3.75
+2.56%
$ 3.71 billion $ 1.34 million
Jun 8, 2022 $ 3.65
-2.01%
$ 3.62 billion $ 2.84 million
Jun 7, 2022 $ 3.79
+5.75%
$ 3.75 billion $ 13,930
Jun 6, 2022 $ 3.58
+1.00%
$ 3.55 billion $ 467,277
Jun 5, 2022 $ 3.55
+1.09%
$ 3.51 billion $ 659,402
Jun 4, 2022 $ 3.51
+0.05%
$ 3.48 billion $ 528,706
Jun 3, 2022 $ 3.51
-1.95%
$ 3.48 billion $ 184,216
Jun 2, 2022 $ 3.58
+2.87%
$ 3.55 billion $ 323,450
Jun 1, 2022 $ 3.48
-7.00%
$ 3.45 billion $ 958,242
May 31, 2022 $ 3.74
-1.66%
$ 3.7 billion $ 592,990
May 30, 2022 $ 3.8
+3.51%
$ 3.77 billion $ 1.09 million
May 29, 2022 $ 3.67
+3.61%
$ 3.64 billion $ 386,574
May 28, 2022 $ 3.54
+1.71%
$ 3.51 billion $ 562,682
May 27, 2022 $ 3.47
+4.02%
$ 3.44 billion $ 1.35 million
May 26, 2022 $ 3.33
-8.69%
$ 3.3 billion $ 1.28 million
May 25, 2022 $ 3.65
-7.03%
$ 3.62 billion $ 1.68 million