Bonded Finance Historical Data

BOND Page 30
Download
Date Close Price change Market cap Trading volume
Nov 5, 2021 $ 0.0331
-7.74%
$ 32.81 million $ 62,072
Nov 4, 2021 $ 0.0359
+6.64%
$ 35.56 million $ 70,705
Nov 3, 2021 $ 0.0337
+0.80%
$ 33.35 million $ 201,425
Nov 2, 2021 $ 0.0334
+9.91%
$ 33.08 million $ 115,962
Nov 1, 2021 $ 0.0304
+0.28%
$ 30.1 million $ 86,491
Oct 31, 2021 $ 0.0303
-7.89%
$ 30.02 million $ 67,712
Oct 30, 2021 $ 0.0329
+20.04%
$ 32.59 million $ 135,475
Oct 29, 2021 $ 0.0274
-7.12%
$ 27.15 million $ 139,171
Oct 28, 2021 $ 0.0295
-6.15%
$ 29.23 million $ 62,517
Oct 27, 2021 $ 0.0314
-2.42%
$ 31.14 million $ 103,596
Oct 26, 2021 $ 0.0322
-1.78%
$ 31.92 million $ 143,455
Oct 25, 2021 $ 0.0328
+6.19%
$ 32.5 million $ 22,112
Oct 24, 2021 $ 0.0308
-3.13%
$ 30.51 million $ 24,696
Oct 23, 2021 $ 0.0318
+12.55%
$ 31.5 million $ 110,483
Oct 22, 2021 $ 0.0283
-10.64%
$ 27.99 million $ 83,520
Oct 21, 2021 $ 0.0316
+0.06%
$ 31.32 million $ 180,819
Oct 20, 2021 $ 0.0316
+8.14%
$ 31.3 million $ 75,145
Oct 19, 2021 $ 0.0292
+7.62%
$ 28.94 million $ 293,706
Oct 18, 2021 $ 0.0272
-5.39%
$ 26.89 million $ 41,913
Oct 17, 2021 $ 0.0287
-1.93%
$ 28.43 million $ 96,092
Oct 16, 2021 $ 0.0293
-10.56%
$ 28.99 million $ 118,134
Oct 15, 2021 $ 0.0327
+1.05%
$ 32.41 million $ 19,580
Oct 14, 2021 $ 0.0324
+10.71%
$ 32.07 million $ 32,649
Oct 13, 2021 $ 0.0292
-1.63%
$ 28.97 million $ 75,214
Oct 12, 2021 $ 0.0297
+4.33%
$ 29.45 million $ 106,235
Oct 11, 2021 $ 0.0285
-15.87%
$ 28.22 million $ 346,153
Oct 10, 2021 $ 0.0339
+7.49%
$ 33.55 million $ 321,256
Oct 9, 2021 $ 0.0315
+2.93%
$ 31.21 million $ 33,079
Oct 8, 2021 $ 0.0306
-5.62%
$ 30.32 million $ 40,580
Oct 7, 2021 $ 0.0324
+1.31%
$ 32.13 million $ 69,881
Oct 6, 2021 $ 0.032
+15.26%
$ 31.71 million $ 225,325
Oct 5, 2021 $ 0.0278
+5.02%
$ 27.51 million $ 75,914
Oct 4, 2021 $ 0.0265
-4.03%
$ 26.2 million $ 211,888
Oct 3, 2021 $ 0.0276
-7.75%
$ 27.3 million $ 58,572
Oct 2, 2021 $ 0.0299
+8.95%
$ 29.6 million $ 264,206
Oct 1, 2021 $ 0.0274
+47.07%
$ 27.16 million $ 340,129
Sep 30, 2021 $ 0.0186
+0.64%
$ 18.47 million $ 24,387
Sep 29, 2021 $ 0.0185
-10.05%
$ 18.35 million $ 40,221
Sep 28, 2021 $ 0.0206
+7.19%
$ 20.4 million $ 81,581
Sep 27, 2021 $ 0.0192
+4.67%
$ 19.03 million $ 319
Sep 26, 2021 $ 0.0184
-8.10%
$ 18.19 million $ 90,851
Sep 25, 2021 $ 0.02
+1.47%
$ 19.79 million $ 22,055
Sep 24, 2021 $ 0.0197
-11.99%
$ 19.5 million $ 25,347
Sep 23, 2021 $ 0.0224
-4.64%
$ 22.16 million $ 152,717
Sep 22, 2021 $ 0.0235
+21.34%
$ 23.24 million $ 122,559
Sep 21, 2021 $ 0.0193
-7.53%
$ 19.15 million $ 113,427
Sep 20, 2021 $ 0.0209
-12.11%
$ 20.71 million $ 31,593
Sep 19, 2021 $ 0.0238
-17.42%
$ 23.56 million $ 247,893
Sep 18, 2021 $ 0.0288
+11.88%
$ 28.53 million $ 100,726
Sep 17, 2021 $ 0.0257
+3.43%
$ 25.5 million $ 208,227