Bonded Finance Historical Data

BOND Page 3
Download
Date Close Price change Market cap Trading volume
Nov 27 $ 3.83
-2.05%
$ 3.79 billion $ 21.55 million
Nov 20 $ 4.03
+0.23%
$ 3.87 billion $ 19.41 million
Nov 13 $ 3.92
-7.67%
$ 3.99 billion $ 60.57 million
Nov 6 $ 4.37
+3.33%
$ 4.21 billion $ 58.27 million
Oct 30 $ 4.23
+5.99%
$ 4.19 billion $ 75.08 million
Oct 23 $ 3.99
-2.73%
$ 3.95 billion $ 96.57 million
Oct 16 $ 4.11
-9.07%
$ 4.07 billion $ 262.94 million
Oct 9 $ 5.31
+177.63%
$ 4.39 billion $ 105.23 million
Oct 2 $ 1.91
-17.20%
$ 1.89 billion $ 8.98 million
Sep 25 $ 2.31
+2.93%
$ 2.29 billion $ 9.3 million
Sep 18 $ 2.24
+0.93%
$ 2.23 billion $ 8.44 million
Sep 11 $ 2.25
+3.60%
$ 2.21 billion $ 6.5 million
Sep 4 $ 2.26
+4.22%
$ 2.16 billion $ 16.35 million
Aug 28 $ 2.17
-1.15%
$ 2.15 billion $ 15.52 million
Aug 21 $ 2.14
-20.04%
$ 2.17 billion $ 9.44 million
Aug 14 $ 2.64
-11.96%
$ 2.65 billion $ 6.84 million
Aug 7 $ 2.94
+2.71%
$ 2.97 billion $ 5.57 million
Jul 31 $ 2.85
-5.97%
$ 2.83 billion $ 12.07 million
Jul 24 $ 3.03
+5.50%
$ 3.01 billion $ 44.4 million
Jul 17 $ 2.88
-2.66%
$ 2.86 billion $ 6.94 million
Jul 10 $ 2.94
-2.35%
$ 2.91 billion $ 8.82 million
Jul 3 $ 3.01
-8.70%
$ 2.98 billion $ 8.29 million
Jun 26 $ 3.3
-1.99%
$ 3.26 billion $ 11.79 million
Jun 19 $ 3.42
+25.08%
$ 3.33 billion $ 23.82 million
Jun 12 $ 2.77
+1.93%
$ 2.71 billion $ 5.61 million
Jun 5 $ 2.73
-26.00%
$ 2.7 billion $ 8.11 million
May 29 $ 3.68
-1.31%
$ 3.65 billion $ 8.54 million
May 22 $ 3.78
-0.51%
$ 3.71 billion $ 5.47 million
May 15 $ 3.94
+3.34%
$ 3.78 billion $ 8.91 million
May 8 $ 3.81
-9.44%
$ 3.78 billion $ 6.55 million
May 1 $ 4.19
-4.50%
$ 4.15 billion $ 16.75 million
Apr 24 $ 4.38
-11.89%
$ 4.36 billion $ 11.73 million
Apr 17 $ 4.77
+3.92%
$ 4.92 billion $ 46.18 million
Apr 10 $ 4.49
+2.63%
$ 4.56 billion $ 13.77 million
Apr 3 $ 4.37
+4.41%
$ 4.33 billion $ 16.54 million
Mar 27 $ 4.17
+2.19%
$ 4.13 billion $ 15.65 million
Mar 20 $ 4.04
-4.60%
$ 4.05 billion $ 7.97 million
Mar 13 $ 4.19
+3.41%
$ 4.22 billion $ 13.2 million
Mar 6 $ 3.83
-15.06%
$ 4 billion $ 15.2 million
Feb 27 $ 4.46
-8.50%
$ 4.42 billion $ 7.66 million
Feb 20 $ 4.89
-2.27%
$ 4.84 billion $ 14.75 million
Feb 13 $ 5.04
+18.42%
$ 4.99 billion $ 60.22 million
Feb 6 $ 4.25
-6.13%
$ 4.21 billion $ 9.63 million
Jan 30 $ 4.55
-6.51%
$ 4.5 billion $ 12.26 million
Jan 23 $ 4.84
-6.00%
$ 4.83 billion $ 21.34 million
Jan 16 $ 5.13
+31.27%
$ 5.08 billion $ 32.68 million
Jan 9 $ 3.9
+13.18%
$ 3.87 billion $ 11.33 million
Jan 2 $ 3.45
+4.24%
$ 3.42 billion $ 6.22 million
Dec 26 $ 3.3
-5.76%
$ 3.27 billion $ 4.34 million
Dec 19 $ 3.51
-2.68%
$ 3.48 billion $ 9.48 million