Bonded Finance Historical Data

BOND Page 4
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.244
-7.33%
$ 241.9 million $ 3,032
May 30, 2025 $ 0.265
-4.33%
$ 262.49 million $ 2,699
May 29, 2025 $ 0.277
+6.63%
$ 274.32 million $ 3,371
May 28, 2025 $ 0.26
-4.27%
$ 257.09 million $ 3,262
May 27, 2025 $ 0.271
-2.25%
$ 268.83 million $ 3,043
May 26, 2025 $ 0.278
-0.60%
$ 275.13 million $ 3,344
May 25, 2025 $ 0.28
+8.39%
$ 277.74 million $ 4,940
May 24, 2025 $ 0.259
-0.18%
$ 256.54 million $ 2,649
May 23, 2025 $ 0.259
-5.37%
$ 257.03 million $ 2,728
May 22, 2025 $ 0.274
-3.47%
$ 271.62 million $ 4,124
May 21, 2025 $ 0.284
-0.80%
$ 281.32 million $ 6,250
May 20, 2025 $ 0.286
+0.27%
$ 283.45 million $ 4,069
May 19, 2025 $ 0.285
-2.73%
$ 282.67 million $ 4,604
May 15, 2025 $ 0.3
-1.70%
$ -- $ 4,089
May 14, 2025 $ 0.305
-3.94%
$ 302.28 million $ 4,547
May 13, 2025 $ 0.315
-8.99%
$ 312.48 million $ 18,738
May 12, 2025 $ 0.34
+31.38%
$ 336.81 million $ 11,741
May 11, 2025 $ 0.26
-1.00%
$ 257.39 million $ 3,173
May 10, 2025 $ 0.262
+2.45%
$ 259.38 million $ 2,984
May 9, 2025 $ 0.255
+5.24%
$ 252.95 million $ 3,143
May 8, 2025 $ 0.242
+2.10%
$ 240.13 million $ 2,497
May 7, 2025 $ 0.238
+5.60%
$ 235.62 million $ 2,547
May 6, 2025 $ 0.225
-11.17%
$ 223.08 million $ 2,885
May 5, 2025 $ 0.254
+0.66%
$ 251.33 million $ 2,513
May 4, 2025 $ 0.252
-4.80%
$ 249.77 million $ 2,684
May 3, 2025 $ 0.265
-0.30%
$ 262.33 million $ 2,563
May 2, 2025 $ 0.265
+3.75%
$ 262.58 million $ 4,475
May 1, 2025 $ 0.255
-0.66%
$ 252.55 million $ 3,170
Apr 30, 2025 $ 0.257
+0.16%
$ 254.29 million $ 2,964
Apr 29, 2025 $ 0.26
-2.17%
$ -- $ 2,474
Apr 28, 2025 $ 0.265
+1.99%
$ 262.52 million $ 2,858
Apr 27, 2025 $ 0.273
-1.69%
$ 270.64 million $ 3,814
Apr 26, 2025 $ 0.278
+2.17%
$ 274.98 million $ 4,954
Apr 25, 2025 $ 0.272
+2.49%
$ 269.37 million $ 5,122
Apr 24, 2025 $ 0.265
+2.64%
$ 262.97 million $ 4,306
Apr 23, 2025 $ 0.257
+8.13%
$ 254.81 million $ 5,281
Apr 22, 2025 $ 0.238
+0.50%
$ 235.48 million $ 2,811
Apr 21, 2025 $ 0.236
-0.63%
$ 234.12 million $ 2,487
Apr 20, 2025 $ 0.238
+2.19%
$ 235.9 million $ 2,418
Apr 19, 2025 $ 0.233
-3.28%
$ 230.95 million $ 2,941
Apr 18, 2025 $ 0.241
+0.52%
$ 238.5 million $ 2,346
Apr 17, 2025 $ 0.24
-0.90%
$ 237.43 million $ 2,310
Apr 16, 2025 $ 0.242
-3.56%
$ 239.5 million $ 2,721
Apr 15, 2025 $ 0.251
+0.91%
$ 248.43 million $ 2,663
Apr 14, 2025 $ 0.248
+3.20%
$ 246.03 million $ 3,435
Apr 13, 2025 $ 0.241
-3.89%
$ 238.87 million $ 3,821
Apr 12, 2025 $ 0.251
+3.84%
$ 248.48 million $ 2,872
Apr 11, 2025 $ 0.242
+0.25%
$ 239.24 million $ 4,373
Apr 10, 2025 $ 0.241
-4.32%
$ 238.94 million $ 2,680
Apr 9, 2025 $ 0.253
+1.36%
$ 250.23 million $ 5,875