Bonded Finance Historical Data

BOND Page 5
Download
Date Close Price change Market cap Trading volume
Oct 19, 6 PM $ 0.14
-0.92%
$ 138.94 million $ 2,963
Oct 19, 5 PM $ 0.142
+3.64%
$ 140.23 million $ 2,989
Oct 19, 4 PM $ 0.137
-0.04%
$ 135.31 million $ 2,831
Oct 19, 3 PM $ 0.137
+0.00%
$ 135.36 million $ 2,833
Oct 19, 2 PM $ 0.137
+0.00%
$ 135.36 million $ 2,833
Oct 19, 1 PM $ 0.137
-0.37%
$ 135.36 million $ 2,851
Oct 19, 12 PM $ 0.137
+0.00%
$ 135.86 million $ 2,862
Oct 19, 11 AM $ 0.137
+0.00%
$ 135.86 million $ 2,897
Oct 19, 10 AM $ 0.137
+0.00%
$ 135.86 million $ 2,943
Oct 19, 9 AM $ 0.137
+0.00%
$ 135.86 million $ 2,992
Oct 19, 8 AM $ 0.137
+0.00%
$ 135.86 million $ 3,019
Oct 19, 7 AM $ 0.137
+0.00%
$ 135.86 million $ 3,021
Oct 19, 6 AM $ 0.137
+0.01%
$ 135.86 million $ 3,021
Oct 19, 5 AM $ 0.137
-0.01%
$ 135.86 million $ 3,008
Oct 19, 4 AM $ 0.137
+0.00%
$ 135.86 million $ 2,972
Oct 19, 3 AM $ 0.137
+0.00%
$ 135.86 million $ 2,928
Oct 19, 2 AM $ 0.137
+0.00%
$ 135.86 million $ 2,926
Oct 19, 1 AM $ 0.137
+0.00%
$ 135.86 million $ 2,920
Oct 19, 12 AM $ 0.137
+0.00%
$ 135.86 million $ 2,921
Oct 18, 11 PM $ 0.137
+0.00%
$ 135.86 million $ 2,918
Oct 18, 10 PM $ 0.137
-0.76%
$ 135.86 million $ 2,917
Oct 18, 9 PM $ 0.138
+2.81%
$ 136.89 million $ 2,941
Oct 18, 8 PM $ 0.134
-1.03%
$ 133.15 million $ 2,432
Oct 18, 7 PM $ 0.136
+0.00%
$ 134.53 million $ 2,418
Oct 18, 6 PM $ 0.136
+0.00%
$ 134.53 million $ 2,418
Oct 18, 5 PM $ 0.136
+0.50%
$ 134.53 million $ 2,418
Oct 18, 4 PM $ 0.135
+0.00%
$ 133.86 million $ 2,406
Oct 18, 3 PM $ 0.135
+0.00%
$ 133.86 million $ 2,451
Oct 18, 2 PM $ 0.135
-1.57%
$ 133.76 million $ 2,510
Oct 18, 1 PM $ 0.137
-0.67%
$ 135.88 million $ 2,614
Oct 18, 12 PM $ 0.138
+0.07%
$ 136.8 million $ 2,631
Oct 18, 11 AM $ 0.138
+0.19%
$ 136.61 million $ 2,682
Oct 18, 10 AM $ 0.138
+0.00%
$ 136.4 million $ 2,646
Oct 18, 9 AM $ 0.138
-0.22%
$ 136.4 million $ 2,596
Oct 18, 8 AM $ 0.138
+0.00%
$ 136.7 million $ 2,575
Oct 18, 7 AM $ 0.138
-0.41%
$ 136.7 million $ 2,657
Oct 18, 6 AM $ 0.138
+0.00%
$ 136.85 million $ 2,675
Oct 18, 5 AM $ 0.138
+0.00%
$ 136.85 million $ 2,710
Oct 18, 4 AM $ 0.138
+0.62%
$ 136.9 million $ 2,738
Oct 18, 3 AM $ 0.137
+0.00%
$ 136.05 million $ 2,722
Oct 18, 2 AM $ 0.137
+0.00%
$ 136.05 million $ 2,722
Oct 18, 1 AM $ 0.137
+0.00%
$ 136.05 million $ 2,731
Oct 18, 12 AM $ 0.137
-0.73%
$ 135.95 million $ 2,736
Oct 17, 11 PM $ 0.138
+0.78%
$ 136.95 million $ 2,763
Oct 17, 10 PM $ 0.137
-0.05%
$ 135.88 million $ 2,742
Oct 17, 9 PM $ 0.137
+0.00%
$ 135.95 million $ 2,744
Oct 17, 8 PM $ 0.137
+0.00%
$ 135.95 million $ 2,743
Oct 17, 7 PM $ 0.137
+0.00%
$ 135.95 million $ 2,743
Oct 17, 6 PM $ 0.137
-0.58%
$ 136.05 million $ 2,744
Oct 17, 5 PM $ 0.138
-0.11%
$ 136.85 million $ 2,780