Bonded Finance Historical Data

BOND Page 3
Download
Date Close Price change Market cap Trading volume
Oct 23, 10 PM $ 0.128
+0.00%
$ 127.25 million $ 3,736
Oct 23, 9 PM $ 0.128
+2.65%
$ 127.25 million $ 3,721
Oct 23, 8 PM $ 0.125
+0.28%
$ 123.96 million $ 3,572
Oct 23, 7 PM $ 0.125
+0.00%
$ 123.62 million $ 3,563
Oct 23, 6 PM $ 0.125
+0.00%
$ 123.62 million $ 3,564
Oct 23, 5 PM $ 0.125
+0.00%
$ 123.62 million $ 3,574
Oct 23, 4 PM $ 0.125
+0.00%
$ 123.62 million $ 3,622
Oct 23, 3 PM $ 0.125
+0.28%
$ 123.62 million $ 3,635
Oct 23, 2 PM $ 0.124
+0.56%
$ 123.27 million $ 3,164
Oct 23, 1 PM $ 0.124
+0.71%
$ 122.58 million $ 3,219
Oct 23, 12 PM $ 0.123
-1.81%
$ 121.71 million $ 3,206
Oct 23, 11 AM $ 0.125
-1.31%
$ 123.4 million $ 3,209
Oct 23, 10 AM $ 0.126
+0.00%
$ 125.04 million $ 3,363
Oct 23, 9 AM $ 0.126
+0.76%
$ 125.04 million $ 3,363
Oct 23, 8 AM $ 0.125
-1.32%
$ 124.09 million $ 3,336
Oct 23, 7 AM $ 0.126
-0.94%
$ 125.14 million $ 4,189
Oct 23, 6 AM $ 0.129
-0.23%
$ 127.79 million $ 4,518
Oct 23, 5 AM $ 0.129
+0.00%
$ 128.08 million $ 4,520
Oct 23, 4 AM $ 0.129
+0.00%
$ 128.08 million $ 4,518
Oct 23, 3 AM $ 0.129
+0.00%
$ 128.08 million $ 4,517
Oct 23, 2 AM $ 0.129
+0.00%
$ 128.08 million $ 4,518
Oct 23, 1 AM $ 0.129
+0.15%
$ 128.08 million $ 4,511
Oct 23, 12 AM $ 0.129
+0.00%
$ 127.88 million $ 4,504
Oct 22, 11 PM $ 0.129
+0.00%
$ 127.88 million $ 4,504
Oct 22, 10 PM $ 0.129
+0.95%
$ 127.88 million $ 4,525
Oct 22, 9 PM $ 0.128
-1.13%
$ 126.63 million $ 4,515
Oct 22, 8 PM $ 0.129
+0.00%
$ 128.08 million $ 4,584
Oct 22, 7 PM $ 0.129
+0.24%
$ 128.08 million $ 4,605
Oct 22, 6 PM $ 0.129
-1.08%
$ 127.78 million $ 4,714
Oct 22, 5 PM $ 0.13
-0.84%
$ 128.53 million $ 4,753
Oct 22, 4 PM $ 0.131
+0.22%
$ 129.62 million $ 4,721
Oct 22, 3 PM $ 0.131
+0.28%
$ 129.52 million $ 4,704
Oct 22, 2 PM $ 0.131
+2.21%
$ 130.02 million $ 4,578
Oct 22, 1 PM $ 0.13
+0.04%
$ 129.12 million $ 4,425
Oct 22, 12 PM $ 0.13
-0.08%
$ 129.17 million $ 4,480
Oct 22, 11 AM $ 0.13
-1.17%
$ 128.98 million $ 4,501
Oct 22, 10 AM $ 0.132
+1.18%
$ 130.55 million $ 4,379
Oct 22, 9 AM $ 0.13
+0.00%
$ 129.03 million $ 4,328
Oct 22, 8 AM $ 0.13
+0.20%
$ 129.03 million $ 4,328
Oct 22, 7 AM $ 0.133
+0.14%
$ 131.62 million $ 3,498
Oct 22, 6 AM $ 0.133
+0.32%
$ 131.61 million $ 2,567
Oct 22, 5 AM $ 0.133
+0.00%
$ 131.44 million $ 2,720
Oct 22, 4 AM $ 0.133
+0.00%
$ 131.44 million $ 2,757
Oct 22, 3 AM $ 0.133
+0.00%
$ 131.44 million $ 2,759
Oct 22, 2 AM $ 0.133
+0.00%
$ 131.44 million $ 2,772
Oct 22, 1 AM $ 0.133
-0.02%
$ 131.44 million $ 2,772
Oct 22, 12 AM $ 0.133
+0.13%
$ 131.61 million $ 2,774
Oct 21, 11 PM $ 0.133
-0.66%
$ 131.43 million $ 2,773
Oct 21, 10 PM $ 0.134
+0.03%
$ 132.3 million $ 2,769
Oct 21, 9 PM $ 0.134
+0.45%
$ 132.25 million $ 2,777