Bonded Finance Historical Data

BOND Page 5
Download
Date Close Price change Market cap Trading volume
Apr 8, 2025 $ 0.249
+2.75%
$ 246.87 million $ 4,200
Apr 7, 2025 $ 0.242
+4.63%
$ 240.13 million $ 4,308
Apr 6, 2025 $ 0.232
-12.13%
$ 229.7 million $ 5,742
Apr 5, 2025 $ 0.264
+1.07%
$ 261.52 million $ 4,849
Apr 4, 2025 $ 0.262
+4.82%
$ 259.24 million $ 6,729
Apr 3, 2025 $ 0.25
+6.12%
$ 247.28 million $ 13,500
Apr 2, 2025 $ 0.231
-10.73%
$ 228.87 million $ 3,883
Apr 1, 2025 $ 0.259
+4.39%
$ 256.53 million $ 3,204
Mar 31, 2025 $ 0.248
-8.10%
$ 245.95 million $ 3,921
Mar 30, 2025 $ 0.27
+5.91%
$ 267.58 million $ 3,671
Mar 29, 2025 $ 0.256
-0.91%
$ 253.32 million $ 5,064
Mar 28, 2025 $ 0.258
-4.75%
$ 255.29 million $ 10,674
Mar 27, 2025 $ 0.271
+6.62%
$ 268.03 million $ 6,492
Mar 26, 2025 $ 0.254
-3.15%
$ 251.68 million $ 4,625
Mar 25, 2025 $ 0.262
+8.20%
$ 259.61 million $ 3,686
Mar 24, 2025 $ 0.242
-1.68%
$ 240.08 million $ 3,894
Mar 23, 2025 $ 0.246
+2.58%
$ 244.16 million $ 3,508
Mar 22, 2025 $ 0.241
+3.40%
$ 238.38 million $ 3,038
Mar 21, 2025 $ 0.233
-4.52%
$ 230.67 million $ 4,140
Mar 20, 2025 $ 0.244
+5.46%
$ 241.71 million $ 4,254
Mar 19, 2025 $ 0.231
+1.58%
$ 229.11 million $ 2,794
Mar 18, 2025 $ 0.228
-8.87%
$ 225.94 million $ 3,417
Mar 17, 2025 $ 0.25
+1.80%
$ 247.87 million $ 3,366
Mar 16, 2025 $ 0.246
-6.52%
$ 243.24 million $ 5,048
Mar 15, 2025 $ 0.263
+0.55%
$ 260.48 million $ 3,279
Mar 14, 2025 $ 0.268
+0.51%
$ 265.26 million $ 3,844
Mar 13, 2025 $ 0.267
+3.27%
$ 264.36 million $ 4,156
Mar 12, 2025 $ 0.258
-0.81%
$ 255.9 million $ 3,698
Mar 11, 2025 $ 0.261
+1.41%
$ 258.23 million $ 6,916
Mar 10, 2025 $ 0.257
-3.62%
$ 254.7 million $ 4,192
Mar 9, 2025 $ 0.267
-14.42%
$ 264.61 million $ 4,399
Mar 8, 2025 $ 0.313
+3.05%
$ 310.09 million $ 6,856
Mar 7, 2025 $ 0.308
-15.64%
$ 305.09 million $ 7,860
Mar 6, 2025 $ 0.373
+2.50%
$ 369.3 million $ 17,087
Mar 5, 2025 $ 0.364
+32.13%
$ 360.3 million $ 20,739
Mar 4, 2025 $ 0.28
-8.30%
$ 277.32 million $ 8,494
Mar 3, 2025 $ 0.307
-16.07%
$ 304.45 million $ 9,153
Mar 2, 2025 $ 0.365
-10.31%
$ 361.79 million $ 20,121
Mar 1, 2025 $ 0.41
+25.40%
$ 405.63 million $ 57,189
Feb 28, 2025 $ 0.278
+41.06%
$ 275.74 million $ 21,690
Feb 27, 2025 $ 0.197
+8.29%
$ 195.43 million $ 5,288
Feb 26, 2025 $ 0.182
-15.61%
$ 180.48 million $ 2,455
Feb 25, 2025 $ 0.214
-8.22%
$ 212.47 million $ 3,858
Feb 24, 2025 $ 0.235
-18.37%
$ 232.38 million $ 3,986
Feb 23, 2025 $ 0.289
+4.25%
$ 286.57 million $ 3,736
Feb 22, 2025 $ 0.277
+4.29%
$ 274.78 million $ 3,999
Feb 21, 2025 $ 0.265
-11.30%
$ 262.79 million $ 3,328
Feb 20, 2025 $ 0.295
-0.97%
$ 291.92 million $ 2,918
Feb 19, 2025 $ 0.298
+0.78%
$ 294.89 million $ 2,785
Feb 18, 2025 $ 0.298
-2.10%
$ 295.28 million $ 3,004