Bonded Finance Historical Data

BOND Page 29
Download
Date Close Price change Market cap Trading volume
Dec 25, 2021 $ 0.018
+0.27%
$ 17.78 million $ 17,480
Dec 24, 2021 $ 0.0179
+16.38%
$ 17.74 million $ 170,488
Dec 23, 2021 $ 0.0154
+8.58%
$ 15.24 million $ 45,695
Dec 22, 2021 $ 0.0142
+7.24%
$ 14.03 million $ 111,832
Dec 21, 2021 $ 0.0132
-7.33%
$ 13.09 million $ 26,711
Dec 20, 2021 $ 0.0143
+0.76%
$ 14.12 million $ 4,606
Dec 19, 2021 $ 0.0142
+0.69%
$ 14.02 million $ 3,635
Dec 18, 2021 $ 0.0141
+1.84%
$ 13.92 million $ 2,325
Dec 17, 2021 $ 0.0138
-5.49%
$ 13.67 million $ 9,522
Dec 16, 2021 $ 0.0146
+4.62%
$ 14.48 million $ 19,706
Dec 15, 2021 $ 0.014
+7.04%
$ 13.84 million $ 9,061
Dec 14, 2021 $ 0.0131
-7.70%
$ 12.93 million $ 24,946
Dec 13, 2021 $ 0.0141
-6.62%
$ 14.01 million $ 2,526
Dec 12, 2021 $ 0.0151
+0.22%
$ 15 million $ 54,816
Dec 11, 2021 $ 0.0151
+0.46%
$ 14.97 million $ 14,102
Dec 10, 2021 $ 0.015
-2.94%
$ 14.9 million $ 18,898
Dec 9, 2021 $ 0.0155
-10.47%
$ 15.35 million $ 14,022
Dec 8, 2021 $ 0.0173
+2.01%
$ 17.15 million $ 4,768
Dec 7, 2021 $ 0.017
-6.18%
$ 16.81 million $ 129,266
Dec 6, 2021 $ 0.0181
+5.58%
$ 17.92 million $ 81,315
Dec 5, 2021 $ 0.0171
+20.46%
$ 16.97 million $ 122,761
Dec 4, 2021 $ 0.0142
-27.83%
$ 14.09 million $ 391,992
Dec 3, 2021 $ 0.0197
-22.41%
$ 19.52 million $ 165,330
Dec 2, 2021 $ 0.0254
+0.61%
$ 25.16 million $ 62,301
Dec 1, 2021 $ 0.0252
+0.99%
$ 25.01 million $ 12,069
Nov 30, 2021 $ 0.025
+5.58%
$ 24.76 million $ 64,865
Nov 29, 2021 $ 0.0237
+1.71%
$ 23.45 million $ 59,162
Nov 28, 2021 $ 0.0233
+0.88%
$ 23.06 million $ 8,499
Nov 27, 2021 $ 0.0231
+3.19%
$ 22.86 million $ 42,613
Nov 26, 2021 $ 0.0224
-13.85%
$ 22.15 million $ 50,178
Nov 25, 2021 $ 0.026
+35.46%
$ 25.71 million $ 97,209
Nov 24, 2021 $ 0.0192
-22.44%
$ 18.98 million $ 229,528
Nov 23, 2021 $ 0.0247
+10.48%
$ 24.47 million $ 139,965
Nov 22, 2021 $ 0.0224
-4.79%
$ 22.15 million $ 28,272
Nov 21, 2021 $ 0.0235
-9.63%
$ 23.27 million $ 37,688
Nov 20, 2021 $ 0.026
+1.00%
$ 25.75 million $ 38,965
Nov 19, 2021 $ 0.0257
+5.20%
$ 25.49 million $ 2,616
Nov 18, 2021 $ 0.0245
-9.91%
$ 24.23 million $ 30,952
Nov 17, 2021 $ 0.0272
+4.78%
$ 26.9 million $ 139,350
Nov 16, 2021 $ 0.0259
-11.00%
$ 25.67 million $ 56,415
Nov 15, 2021 $ 0.0291
-4.02%
$ 28.84 million $ 71,881
Nov 14, 2021 $ 0.0303
-5.21%
$ 30.05 million $ 17,512
Nov 13, 2021 $ 0.032
-4.92%
$ 31.7 million $ 17,696
Nov 12, 2021 $ 0.0337
-2.05%
$ 33.34 million $ 27,626
Nov 11, 2021 $ 0.0344
+10.75%
$ 34.04 million $ 477,886
Nov 10, 2021 $ 0.031
-8.88%
$ 30.75 million $ 46,613
Nov 9, 2021 $ 0.0341
-1.59%
$ 33.75 million $ 20,633
Nov 8, 2021 $ 0.0346
-4.54%
$ 34.3 million $ 54,366
Nov 7, 2021 $ 0.0363
-3.23%
$ 35.93 million $ 46,978
Nov 6, 2021 $ 0.0375
+13.16%
$ 37.13 million $ 184,339