Bonded Finance Historical Data

BOND Page 26
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 3.92
+10.51%
$ 3.88 billion $ 2.35 million
May 23, 2022 $ 3.54
-2.52%
$ 3.5 billion $ 804,051
May 22, 2022 $ 3.63
+2.70%
$ 3.59 billion $ 427,523
May 21, 2022 $ 3.53
+0.94%
$ 3.5 billion $ 743,874
May 20, 2022 $ 3.5
-5.45%
$ 3.47 billion $ 541,486
May 19, 2022 $ 3.68
+6.13%
$ 3.65 billion $ 2.01 million
May 18, 2022 $ 3.47
-5.78%
$ 3.44 billion $ 2.36 million
May 17, 2022 $ 3.68
+5.80%
$ 3.64 billion $ 610,288
May 16, 2022 $ 3.48
-6.61%
$ 3.44 billion $ 549,223
May 15, 2022 $ 3.72
+8.86%
$ 3.69 billion $ 1.04 million
May 14, 2022 $ 3.42
-0.52%
$ 3.39 billion $ 414,211
May 13, 2022 $ 3.45
+4.12%
$ 3.41 billion $ 1.15 million
May 12, 2022 $ 3.31
-8.73%
$ 3.28 billion $ 1.68 million
May 11, 2022 $ 3.64
-27.11%
$ 3.61 billion $ 3.05 million
May 10, 2022 $ 4.98
-12.46%
$ 4.93 billion $ 10.7 million
May 9, 2022 $ 5.64
+7.47%
$ 5.59 billion $ 11.55 million
May 8, 2022 $ 5.25
-4.01%
$ 5.2 billion $ 1.94 million
May 7, 2022 $ 5.47
+0.88%
$ 5.42 billion $ 1.32 million
May 6, 2022 $ 5.42
-6.36%
$ 5.37 billion $ 1.4 million
May 5, 2022 $ 5.81
-8.11%
$ 5.75 billion $ 1.06 million
May 4, 2022 $ 6.32
+2.12%
$ 6.26 billion $ 1.08 million
May 3, 2022 $ 6.19
+0.01%
$ 6.13 billion $ 1.26 million
May 2, 2022 $ 6.19
-0.87%
$ 6.13 billion $ 784,847
May 1, 2022 $ 6.24
+4.63%
$ 6.18 billion $ 1.26 million
Apr 30, 2022 $ 6
-3.81%
$ 5.94 billion $ 728,338
Apr 29, 2022 $ 6.24
-9.86%
$ 6.18 billion $ 2.37 million
Apr 28, 2022 $ 6.92
-0.31%
$ 6.86 billion $ 1.27 million
Apr 27, 2022 $ 6.91
+1.81%
$ 6.85 billion $ 1.26 million
Apr 26, 2022 $ 6.79
-9.78%
$ 6.72 billion $ 1.65 million
Apr 25, 2022 $ 7.5
+3.75%
$ 7.43 billion $ 1.25 million
Apr 24, 2022 $ 7.23
-2.54%
$ 7.16 billion $ 615,510
Apr 23, 2022 $ 7.39
-3.24%
$ 7.32 billion $ 559,299
Apr 22, 2022 $ 7.64
-0.22%
$ 7.57 billion $ 1.06 million
Apr 21, 2022 $ 7.66
-3.08%
$ 7.59 billion $ 1.32 million
Apr 20, 2022 $ 7.9
+0.10%
$ 7.83 billion $ 1.79 million
Apr 19, 2022 $ 7.89
-0.04%
$ 7.82 billion $ 1.11 million
Apr 18, 2022 $ 7.89
+1.64%
$ 7.82 billion $ 1.76 million
Apr 17, 2022 $ 7.79
-2.24%
$ 7.71 billion $ 649,376
Apr 16, 2022 $ 7.96
-0.37%
$ 7.89 billion $ 847,364
Apr 15, 2022 $ 7.99
+0.76%
$ 7.91 billion $ 1.28 million
Apr 14, 2022 $ 7.93
-1.67%
$ 7.85 billion $ 1.78 million
Apr 13, 2022 $ 8.05
+0.39%
$ 7.97 billion $ 1.23 million
Apr 12, 2022 $ 8.03
-1.56%
$ 7.96 billion $ 1.92 million
Apr 11, 2022 $ 8.16
-9.21%
$ 8.09 billion $ 3.55 million
Apr 10, 2022 $ 8.98
-1.32%
$ 8.89 billion $ 2.47 million
Apr 9, 2022 $ 9.09
+2.97%
$ 9 billion $ 1.47 million
Apr 8, 2022 $ 8.82
-4.22%
$ 8.74 billion $ 2.29 million
Apr 7, 2022 $ 9.23
+0.26%
$ 9.15 billion $ 3.46 million
Apr 6, 2022 $ 9.22
-8.49%
$ 9.14 billion $ 20.89 million
Apr 5, 2022 $ 10.09
+2.47%
$ 9.99 billion $ 5.63 million