Bonded Finance Historical Data

BOND Page 4
Download
Date Close Price change Market cap Trading volume
Dec 12 $ 3.61
-9.39%
$ 3.57 billion $ 8.61 million
Dec 5 $ 4.03
-2.41%
$ 3.95 billion $ 13.49 million
Nov 28 $ 4.13
+6.87%
$ 4.09 billion $ 14.12 million
Nov 21 $ 3.96
+5.51%
$ 3.86 billion $ 22.18 million
Nov 14 $ 3.64
-3.03%
$ 3.71 billion $ 8.07 million
Nov 7 $ 3.76
-25.25%
$ 3.73 billion $ 39.79 million
Oct 31 $ 5.02
+2.66%
$ 4.98 billion $ 16.54 million
Oct 24 $ 4.89
-1.09%
$ 4.85 billion $ 10.02 million
Oct 17 $ 4.96
-3.41%
$ 4.91 billion $ 18.69 million
Oct 10 $ 5.15
+0.30%
$ 5.1 billion $ 19.75 million
Oct 3 $ 5.13
+0.73%
$ 5.08 billion $ 21.35 million
Sep 26 $ 5.1
-3.60%
$ 5.05 billion $ 20.8 million
Sep 19 $ 5.76
+7.65%
$ 5.24 billion $ 32.36 million
Sep 12 $ 5.36
-15.25%
$ 6.04 billion $ 25.19 million
Sep 5 $ 6.31
-10.81%
$ 6.61 billion $ 45.02 million
Aug 29 $ 7.07
+14.78%
$ 7 billion $ 62.53 million
Aug 22 $ 6.16
-15.44%
$ 6.1 billion $ 32.51 million
Aug 15 $ 7.29
-6.43%
$ 7.22 billion $ 86.7 million
Aug 8 $ 7.78
-12.55%
$ 7.71 billion $ 40.63 million
Aug 1 $ 8.9
-13.50%
$ 8.82 billion $ 71.49 million
Jul 25 $ 10.22
-52.95%
$ 10.13 billion $ 161.61 million
Jul 18 $ 21.73
+235.96%
$ 21.52 billion $ 170.17 million
Jul 11 $ 6.37
+120.41%
$ 6.31 billion $ 97.46 million
Jul 4 $ 2.92
+1.04%
$ 2.9 billion $ 10.61 million
Jun 27 $ 2.89
+4.49%
$ 2.87 billion $ 19.49 million
Jun 20 $ 2.77
+10.93%
$ 2.74 billion $ 20.75 million
Jun 13 $ 2.49
-28.03%
$ 2.46 billion $ 10.19 million
Jun 6 $ 3.47
-2.14%
$ 3.44 billion $ 17.03 million
May 30 $ 3.55
-3.38%
$ 3.51 billion $ 4.34 million
May 23 $ 3.67
+1.26%
$ 3.64 billion $ 8.41 million
May 16 $ 3.63
-2.53%
$ 3.59 billion $ 7.24 million
May 9 $ 3.72
-29.14%
$ 3.69 billion $ 29.58 million
May 2 $ 5.25
-15.87%
$ 5.2 billion $ 8.84 million
Apr 25 $ 6.24
-13.67%
$ 6.18 billion $ 9.79 million
Apr 18 $ 7.23
-6.92%
$ 7.16 billion $ 8.2 million
Apr 11 $ 7.79
-13.39%
$ 7.71 billion $ 11.25 million
Apr 4 $ 8.98
-6.45%
$ 8.89 billion $ 36.96 million
Mar 28 $ 9.57
+2.78%
$ 9.48 billion $ 4.75 million
Mar 21 $ 9.31
+17.08%
$ 9.23 billion $ 9.54 million
Mar 14 $ 7.94
+19.60%
$ 7.86 billion $ 5.32 million
Mar 7 $ 6.64
-25.00%
$ 6.58 billion $ 9.76 million
Feb 28 $ 8.91
+20.82%
$ 8.82 billion $ 6.27 million
Feb 21 $ 7.41
-15.72%
$ 7.34 billion $ 5.33 million
Feb 14 $ 8.81
-10.00%
$ 8.73 billion $ 5.71 million
Feb 7 $ 9.79
-10.44%
$ 9.7 billion $ 6.79 million
Jan 31 $ 10.89
+5.28%
$ 10.79 billion $ 4.03 million
Jan 24 $ 10.34
+66,115.35%
$ 10.25 billion $ 2.69 million
Jan 17 $ 0.0156
-24.31%
$ 15.47 million $ 133,336
Jan 10 $ 0.0192
+9.44%
$ 19.07 million $ 331,054
Jan 3 $ 0.0176
-47.10%
$ 17.42 million $ 904,259