Bonded Finance Historical Data

BOND Page 4
Download
Date Close Price change Market cap Trading volume
Oct 21, 8 PM $ 0.134
-0.04%
$ 132.26 million $ 2,723
Oct 21, 7 PM $ 0.134
-2.00%
$ 132.32 million $ 2,714
Oct 21, 6 PM $ 0.136
+0.00%
$ 135.01 million $ 2,644
Oct 21, 5 PM $ 0.136
-0.52%
$ 135.01 million $ 2,646
Oct 21, 4 PM $ 0.137
+2.76%
$ 135.72 million $ 2,659
Oct 21, 3 PM $ 0.133
+0.04%
$ 132.08 million $ 2,556
Oct 21, 2 PM $ 0.133
-0.23%
$ 132.03 million $ 2,559
Oct 21, 1 PM $ 0.134
-1.14%
$ 132.36 million $ 2,610
Oct 21, 12 PM $ 0.135
+0.91%
$ 133.88 million $ 2,699
Oct 21, 11 AM $ 0.135
+0.72%
$ 133.63 million $ 2,694
Oct 21, 10 AM $ 0.134
-0.26%
$ 132.67 million $ 2,676
Oct 21, 9 AM $ 0.134
+0.26%
$ 133.02 million $ 2,704
Oct 21, 8 AM $ 0.134
+1.80%
$ 132.67 million $ 2,696
Oct 21, 7 AM $ 0.133
+1.48%
$ 131.86 million $ 2,633
Oct 21, 6 AM $ 0.131
-4.16%
$ 129.95 million $ 2,603
Oct 21, 5 AM $ 0.137
+0.00%
$ 135.9 million $ 2,520
Oct 21, 4 AM $ 0.137
-2.26%
$ 136.5 million $ 2,482
Oct 21, 3 AM $ 0.14
+0.00%
$ 138.84 million $ 2,539
Oct 21, 2 AM $ 0.14
+0.00%
$ 138.84 million $ 2,524
Oct 21, 1 AM $ 0.14
+0.00%
$ 138.84 million $ 2,523
Oct 21, 12 AM $ 0.14
+0.00%
$ 138.84 million $ 2,523
Oct 20, 11 PM $ 0.14
-0.78%
$ 138.84 million $ 2,526
Oct 20, 10 PM $ 0.141
+4.06%
$ 139.93 million $ 2,561
Oct 20, 9 PM $ 0.136
+0.00%
$ 134.47 million $ 2,420
Oct 20, 8 PM $ 0.136
-0.52%
$ 134.59 million $ 2,473
Oct 20, 7 PM $ 0.137
+0.61%
$ 135.29 million $ 2,509
Oct 20, 6 PM $ 0.136
-1.00%
$ 134.47 million $ 2,497
Oct 20, 5 PM $ 0.137
+0.00%
$ 135.83 million $ 2,522
Oct 20, 4 PM $ 0.137
+0.00%
$ 135.83 million $ 2,577
Oct 20, 3 PM $ 0.137
+0.00%
$ 135.83 million $ 2,578
Oct 20, 2 PM $ 0.137
-1.08%
$ 135.83 million $ 2,573
Oct 20, 1 PM $ 0.139
-0.30%
$ 137.31 million $ 2,555
Oct 20, 12 PM $ 0.139
-0.14%
$ 137.83 million $ 2,503
Oct 20, 11 AM $ 0.139
+0.44%
$ 137.77 million $ 2,492
Oct 20, 10 AM $ 0.138
-2.52%
$ 136.82 million $ 2,465
Oct 20, 9 AM $ 0.142
+0.00%
$ 140.36 million $ 2,501
Oct 20, 8 AM $ 0.142
+0.18%
$ 140.3 million $ 2,499
Oct 20, 7 AM $ 0.141
-0.50%
$ 140.1 million $ 2,494
Oct 20, 6 AM $ 0.142
+0.22%
$ 140.81 million $ 2,505
Oct 20, 5 AM $ 0.142
+0.07%
$ 140.81 million $ 2,517
Oct 20, 4 AM $ 0.142
-0.11%
$ 140.5 million $ 2,551
Oct 20, 3 AM $ 0.142
+0.00%
$ 140.55 million $ 2,603
Oct 20, 2 AM $ 0.142
+0.11%
$ 140.55 million $ 2,605
Oct 20, 1 AM $ 0.142
+0.00%
$ 140.4 million $ 2,608
Oct 20, 12 AM $ 0.142
+1.05%
$ 140.4 million $ 2,605
Oct 19, 11 PM $ 0.142
+1.00%
$ 140.33 million $ 2,581
Oct 19, 10 PM $ 0.14
+0.00%
$ 138.94 million $ 2,567
Oct 19, 9 PM $ 0.14
-0.25%
$ 138.94 million $ 2,557
Oct 19, 8 PM $ 0.141
+0.25%
$ 139.28 million $ 2,956
Oct 19, 7 PM $ 0.14
+0.00%
$ 138.94 million $ 2,968