Bonded Finance Historical Data

BOND Page 3
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.156
+1.89%
$ 154.72 million $ 3,040
Jul 19, 2025 $ 0.153
-0.94%
$ 151.83 million $ 3,100
Jul 18, 2025 $ 0.155
+3.72%
$ 153.29 million $ 3,140
Jul 17, 2025 $ 0.149
-3.32%
$ 147.77 million $ 3,061
Jul 16, 2025 $ 0.154
+4.64%
$ 152.9 million $ 3,540
Jul 15, 2025 $ 0.147
-3.84%
$ 145.75 million $ 3,590
Jul 14, 2025 $ 0.153
+0.67%
$ 151.45 million $ 3,498
Jul 13, 2025 $ 0.152
-1.15%
$ 150.45 million $ 2,967
Jul 12, 2025 $ 0.154
+0.54%
$ 152.19 million $ 3,152
Jul 11, 2025 $ 0.153
-0.86%
$ 151.38 million $ 4,485
Jul 10, 2025 $ 0.151
-1.66%
$ 149.74 million $ 3,150
Jul 9, 2025 $ 0.153
-0.37%
$ 151.74 million $ 3,419
Jul 8, 2025 $ 0.153
+0.07%
$ 152 million $ 3,405
Jul 7, 2025 $ 0.157
+3.92%
$ 155.37 million $ 4,105
Jul 6, 2025 $ 0.151
+1.30%
$ 149.4 million $ 2,798
Jul 5, 2025 $ 0.149
-6.36%
$ 147.43 million $ 3,336
Jul 4, 2025 $ 0.159
+6.59%
$ 157.08 million $ 3,591
Jul 3, 2025 $ 0.149
-2.02%
$ 147.75 million $ 4,240
Jul 2, 2025 $ 0.152
+5.92%
$ 150.6 million $ 3,877
Jul 1, 2025 $ 0.144
-12.12%
$ 142.18 million $ 3,015
Jun 30, 2025 $ 0.163
+7.13%
$ 161.54 million $ 3,618
Jun 29, 2025 $ 0.152
-4.38%
$ 150.69 million $ 3,128
Jun 28, 2025 $ 0.159
+5.01%
$ 157.89 million $ 3,593
Jun 27, 2025 $ 0.152
-1.48%
$ 150.49 million $ 2,911
Jun 26, 2025 $ 0.154
-1.27%
$ 152.81 million $ 2,980
Jun 25, 2025 $ 0.156
-1.46%
$ 154.84 million $ 2,978
Jun 24, 2025 $ 0.159
+7.19%
$ 157.13 million $ 3,353
Jun 23, 2025 $ 0.148
-1.21%
$ 146.78 million $ 3,483
Jun 22, 2025 $ 0.15
-1.69%
$ 148.58 million $ 3,087
Jun 21, 2025 $ 0.151
-8.07%
$ 149.69 million $ 2,904
Jun 20, 2025 $ 0.164
+2.96%
$ 162.77 million $ 3,811
Jun 19, 2025 $ 0.16
+0.01%
$ 158.15 million $ 3,046
Jun 18, 2025 $ 0.16
-4.23%
$ 158.14 million $ 3,116
Jun 17, 2025 $ 0.167
-5.63%
$ 165.12 million $ 5,903
Jun 16, 2025 $ 0.177
-5.27%
$ 174.91 million $ 3,866
Jun 15, 2025 $ 0.187
-2.92%
$ 184.84 million $ 4,809
Jun 14, 2025 $ 0.196
+3.27%
$ 194.27 million $ 2,539
Jun 13, 2025 $ 0.225
+11.62%
$ 223.15 million $ 5,569
Jun 12, 2025 $ 0.202
+2.05%
$ 199.74 million $ 4,185
Jun 11, 2025 $ 0.197
+0.06%
$ 195.48 million $ 4,370
Jun 10, 2025 $ 0.198
-7.73%
$ 196.07 million $ 3,394
Jun 9, 2025 $ 0.214
+0.74%
$ 212.34 million $ 4,026
Jun 8, 2025 $ 0.213
+1.88%
$ 210.64 million $ 2,286
Jun 7, 2025 $ 0.208
+1.44%
$ 206.22 million $ 2,823
Jun 6, 2025 $ 0.205
+0.15%
$ 203.24 million $ 2,179
Jun 5, 2025 $ 0.205
-2.41%
$ 203.1 million $ 2,632
Jun 4, 2025 $ 0.21
-14.93%
$ 208.5 million $ 3,506
Jun 3, 2025 $ 0.243
-6.31%
$ 240.4 million $ 2,971
Jun 2, 2025 $ 0.259
+6.69%
$ 256.68 million $ 3,259
Jun 1, 2025 $ 0.243
-0.59%
$ 240.48 million $ 2,809