Bonded Finance Historical Data

BOND Page 28
Download
Date Close Price change Market cap Trading volume
Feb 13, 2022 $ 9.79
-0.61%
$ 9.7 billion $ 655,910
Feb 12, 2022 $ 9.85
-1.49%
$ 9.76 billion $ 745,962
Feb 11, 2022 $ 9.99
-5.31%
$ 9.89 billion $ 1.23 million
Feb 10, 2022 $ 10.54
-4.39%
$ 10.44 billion $ 959,782
Feb 9, 2022 $ 10.97
+1.25%
$ 10.87 billion $ 666,568
Feb 8, 2022 $ 10.84
-4.69%
$ 10.74 billion $ 991,727
Feb 7, 2022 $ 11.3
+3.40%
$ 11.2 billion $ 1.54 million
Feb 6, 2022 $ 10.89
+0.89%
$ 10.79 billion $ 738,550
Feb 5, 2022 $ 10.8
+2.42%
$ 10.7 billion $ 857,611
Feb 4, 2022 $ 10.51
+7.03%
$ 10.41 billion $ 503,403
Feb 3, 2022 $ 9.85
+0.39%
$ 9.76 billion $ 491,784
Feb 2, 2022 $ 9.81
-1.11%
$ 9.72 billion $ 473,695
Feb 1, 2022 $ 9.93
-0.80%
$ 9.83 billion $ 511,022
Jan 31, 2022 $ 10.01
-3.28%
$ 9.91 billion $ 451,292
Jan 30, 2022 $ 10.34
-2.43%
$ 10.25 billion $ 321,081
Jan 29, 2022 $ 10.6
+1.31%
$ 10.5 billion $ 297,047
Jan 28, 2022 $ 10.46
+0.78%
$ 10.37 billion $ 352,460
Jan 27, 2022 $ 10.41
-2.96%
$ 10.32 billion $ 706,951
Jan 26, 2022 $ 10.73
-2.36%
$ 10.63 billion $ 594,719
Jan 25, 2022 $ 10.99
+75,269.09%
$ 10.89 billion $ 414,033
Jan 24, 2022 $ 0.0146
-6.59%
$ 14.45 million $ 1,595
Jan 23, 2022 $ 0.0156
+13.24%
$ 15.47 million $ 7,238
Jan 22, 2022 $ 0.0138
-16.02%
$ 13.66 million $ 957
Jan 21, 2022 $ 0.0163
-9.48%
$ 16.17 million $ 25,509
Jan 20, 2022 $ 0.018
+3.39%
$ 17.85 million $ 16,535
Jan 19, 2022 $ 0.0174
-9.21%
$ 17.27 million $ 359
Jan 18, 2022 $ 0.0192
-5.33%
$ 19.01 million $ 4
Jan 17, 2022 $ 0.0203
-1.84%
$ 20.06 million $ 82,735
Jan 16, 2022 $ 0.0192
+3.37%
$ 19.07 million $ 3
Jan 15, 2022 $ 0.0186
-1.86%
$ 18.45 million $ 6,560
Jan 14, 2022 $ 0.019
-9.88%
$ 18.78 million $ 24,481
Jan 13, 2022 $ 0.021
-0.67%
$ 20.84 million $ 109,732
Jan 12, 2022 $ 0.0212
+29.90%
$ 20.97 million $ 66,608
Jan 11, 2022 $ 0.0163
-5.36%
$ 16.15 million $ 56,386
Jan 10, 2022 $ 0.0172
-2.06%
$ 17.06 million $ 67,284
Jan 9, 2022 $ 0.0176
+4.35%
$ 17.42 million $ 33,305
Jan 8, 2022 $ 0.0169
+4.14%
$ 16.7 million $ 261,494
Jan 7, 2022 $ 0.0162
-27.25%
$ 16.03 million $ 165,809
Jan 6, 2022 $ 0.0222
-4.15%
$ 22.04 million $ 117,802
Jan 5, 2022 $ 0.0232
-0.49%
$ 22.99 million $ 24,408
Jan 4, 2022 $ 0.0233
-7.12%
$ 23.1 million $ 60,458
Jan 3, 2022 $ 0.0251
-24.46%
$ 24.87 million $ 240,983
Jan 2, 2022 $ 0.0333
-3.29%
$ 32.94 million $ 173,654
Jan 1, 2022 $ 0.0344
+1.47%
$ 34.06 million $ 101,479
Dec 31, 2021 $ 0.0339
+20.55%
$ 33.57 million $ 211,769
Dec 30, 2021 $ 0.0281
-3.78%
$ 27.85 million $ 30,374
Dec 29, 2021 $ 0.0292
+11.97%
$ 28.94 million $ 190,265
Dec 28, 2021 $ 0.0261
+0.00%
$ 25.85 million $ 332,723
Dec 27, 2021 $ 0.0261
+31.36%
$ 25.85 million $ 240,624
Dec 26, 2021 $ 0.0199
+10.65%
$ 19.68 million $ 92,029