Bonded Finance Historical Data

BOND Page 27
Download
Date Close Price change Market cap Trading volume
Apr 4, 2022 $ 9.82
+2.40%
$ 9.73 billion $ 756,894
Apr 3, 2022 $ 9.57
+2.72%
$ 9.48 billion $ 759,603
Apr 2, 2022 $ 9.32
+1.22%
$ 9.23 billion $ 583,888
Apr 1, 2022 $ 9.21
+5.51%
$ 9.13 billion $ 462,888
Mar 31, 2022 $ 8.73
-5.21%
$ 8.65 billion $ 498,940
Mar 30, 2022 $ 9.21
-0.07%
$ 9.12 billion $ 667,525
Mar 29, 2022 $ 9.23
-1.71%
$ 9.14 billion $ 553,140
Mar 28, 2022 $ 9.35
+0.40%
$ 9.26 billion $ 1.22 million
Mar 27, 2022 $ 9.31
+1.65%
$ 9.23 billion $ 1.24 million
Mar 26, 2022 $ 9.16
+6.79%
$ 9.08 billion $ 4.42 million
Mar 25, 2022 $ 8.59
+3.77%
$ 8.5 billion $ 1.53 million
Mar 24, 2022 $ 8.29
+0.83%
$ 8.21 billion $ 424,661
Mar 23, 2022 $ 8.21
+0.27%
$ 8.13 billion $ 483,552
Mar 22, 2022 $ 8.23
+4.19%
$ 8.15 billion $ 643,090
Mar 21, 2022 $ 7.89
-0.85%
$ 7.81 billion $ 800,151
Mar 20, 2022 $ 7.94
+2.28%
$ 7.86 billion $ 1.3 million
Mar 19, 2022 $ 7.76
+8.96%
$ 7.69 billion $ 1.33 million
Mar 18, 2022 $ 7.12
+1.36%
$ 7.06 billion $ 283,760
Mar 17, 2022 $ 7.04
+1.02%
$ 6.97 billion $ 573,894
Mar 16, 2022 $ 6.97
+1.95%
$ 6.9 billion $ 573,162
Mar 15, 2022 $ 6.84
-0.73%
$ 6.78 billion $ 912,233
Mar 14, 2022 $ 6.89
+3.88%
$ 6.83 billion $ 345,525
Mar 13, 2022 $ 6.64
-4.01%
$ 6.58 billion $ 431,311
Mar 12, 2022 $ 6.92
+0.23%
$ 6.85 billion $ 362,592
Mar 11, 2022 $ 6.89
-3.50%
$ 6.82 billion $ 387,551
Mar 10, 2022 $ 7.11
-2.50%
$ 7.05 billion $ 2.34 million
Mar 9, 2022 $ 7.3
+1.88%
$ 7.23 billion $ 1.03 million
Mar 8, 2022 $ 7.17
-5.56%
$ 7.1 billion $ 1.47 million
Mar 7, 2022 $ 7.58
-14.44%
$ 7.5 billion $ 3.73 million
Mar 6, 2022 $ 8.91
+23.47%
$ 8.82 billion $ 2.28 million
Mar 5, 2022 $ 7.27
+2.28%
$ 7.2 billion $ 217,821
Mar 4, 2022 $ 7.12
-2.57%
$ 7.05 billion $ 466,061
Mar 3, 2022 $ 7.35
-4.56%
$ 7.28 billion $ 426,520
Mar 2, 2022 $ 7.75
-2.14%
$ 7.67 billion $ 926,369
Mar 1, 2022 $ 7.92
+1.91%
$ 7.84 billion $ 1.19 million
Feb 28, 2022 $ 7.76
+5.33%
$ 7.69 billion $ 758,442
Feb 27, 2022 $ 7.41
-1.66%
$ 7.34 billion $ 1.48 million
Feb 26, 2022 $ 7.53
-2.04%
$ 7.46 billion $ 416,172
Feb 25, 2022 $ 7.69
+3.31%
$ 7.62 billion $ 719,688
Feb 24, 2022 $ 7.48
-7.32%
$ 7.41 billion $ 621,393
Feb 23, 2022 $ 8.05
-5.16%
$ 7.97 billion $ 441,020
Feb 22, 2022 $ 8.46
-0.78%
$ 8.38 billion $ 453,202
Feb 21, 2022 $ 8.55
-2.80%
$ 8.46 billion $ 1.2 million
Feb 20, 2022 $ 8.81
-4.45%
$ 8.73 billion $ 739,922
Feb 19, 2022 $ 9.24
+0.11%
$ 9.16 billion $ 680,946
Feb 18, 2022 $ 9.22
-4.74%
$ 9.13 billion $ 743,195
Feb 17, 2022 $ 9.68
-6.35%
$ 9.58 billion $ 565,784
Feb 16, 2022 $ 10.29
-2.65%
$ 10.2 billion $ 795,280
Feb 15, 2022 $ 10.53
+3.44%
$ 10.43 billion $ 901,827
Feb 14, 2022 $ 10.19
+4.11%
$ 10.1 billion $ 1.28 million