Bonded Finance Historical Data

BOND Page 6
Download
Date Close Price change Market cap Trading volume
Feb 17, 2025 $ 0.302
-6.61%
$ 299.54 million $ 3,474
Feb 16, 2025 $ 0.324
+2.14%
$ 321.14 million $ 3,969
Feb 15, 2025 $ 0.318
-3.96%
$ 314.8 million $ 3,224
Feb 14, 2025 $ 0.332
+6.04%
$ 328.57 million $ 3,218
Feb 13, 2025 $ 0.311
-3.71%
$ 308.56 million $ 3,723
Feb 12, 2025 $ 0.324
-1.79%
$ 320.44 million $ 4,359
Feb 11, 2025 $ 0.329
-0.39%
$ 325.69 million $ 5,243
Feb 10, 2025 $ 0.324
-0.61%
$ 321.33 million $ 4,041
Feb 9, 2025 $ 0.327
-3.63%
$ 323.61 million $ 3,773
Feb 8, 2025 $ 0.339
+1.29%
$ 335.5 million $ 3,412
Feb 7, 2025 $ 0.334
+4.50%
$ 330.94 million $ 4,641
Feb 6, 2025 $ 0.318
-3.17%
$ 314.6 million $ 3,327
Feb 5, 2025 $ 0.329
+0.83%
$ 325.5 million $ 3,798
Feb 4, 2025 $ 0.327
-12.27%
$ 323.61 million $ 4,515
Feb 3, 2025 $ 0.372
+15.18%
$ 368.29 million $ 7,420
Feb 2, 2025 $ 0.322
-11.85%
$ 318.96 million $ 6,745
Feb 1, 2025 $ 0.364
-6.06%
$ 360.96 million $ 4,884
Jan 31, 2025 $ 0.387
-0.31%
$ 383.74 million $ 4,766
Jan 30, 2025 $ 0.394
-2.18%
$ 390.67 million $ 5,853
Jan 29, 2025 $ 0.403
+3.58%
$ 398.7 million $ 5,272
Jan 28, 2025 $ 0.389
-2.51%
$ 384.93 million $ 6,414
Jan 27, 2025 $ 0.402
+0.27%
$ 397.71 million $ 5,292
Jan 26, 2025 $ 0.402
-2.68%
$ 398.6 million $ 5,312
Jan 25, 2025 $ 0.413
-5.51%
$ 409.1 million $ 6,074
Jan 24, 2025 $ 0.428
+0.54%
$ 423.86 million $ 7,770
Jan 23, 2025 $ 0.426
-9.80%
$ 421.97 million $ 8,179
Jan 22, 2025 $ 0.472
-1.73%
$ 468.04 million $ 12,601
Jan 21, 2025 $ 0.481
+27.77%
$ 476.26 million $ 19,077
Jan 20, 2025 $ 0.376
-7.05%
$ 372.45 million $ 10,441
Jan 19, 2025 $ 0.408
-10.59%
$ 404.14 million $ 8,703
Jan 18, 2025 $ 0.457
-7.68%
$ 452.19 million $ 7,373
Jan 17, 2025 $ 0.495
+2.13%
$ 490.22 million $ 6,716
Jan 16, 2025 $ 0.484
+2.02%
$ 479.72 million $ 7,539
Jan 15, 2025 $ 0.475
-2.48%
$ 470.51 million $ 7,891
Jan 14, 2025 $ 0.487
-0.06%
$ 482.3 million $ 7,216
Jan 13, 2025 $ 0.487
-10.55%
$ 482.89 million $ 9,607
Jan 12, 2025 $ 0.547
+2.19%
$ 541.73 million $ 8,774
Jan 11, 2025 $ 0.535
+2.35%
$ 530.24 million $ 13,656
Jan 10, 2025 $ 0.523
+4.47%
$ 518.36 million $ 29,269
Jan 9, 2025 $ 0.5
+21.38%
$ 495.47 million $ 10,781
Jan 8, 2025 $ 0.416
-14.25%
$ 412.47 million $ 11,046
Jan 7, 2025 $ 0.489
-5.21%
$ 484.48 million $ 11,001
Jan 6, 2025 $ 0.52
+1.13%
$ 514.69 million $ 8,573
Jan 5, 2025 $ 0.514
-1.27%
$ 509.54 million $ 6,580
Jan 4, 2025 $ 0.523
-1.71%
$ 518.06 million $ 9,082
Jan 3, 2025 $ 0.536
-1.49%
$ 530.64 million $ 13,067
Jan 2, 2025 $ 0.544
+2.97%
$ 539.36 million $ 12,412
Jan 1, 2025 $ 0.529
-6.62%
$ 523.7 million $ 13,952
Dec 31, 2024 $ 0.566
-2.09%
$ 560.95 million $ 16,601
Dec 30, 2024 $ 0.577
-6.30%
$ 571.15 million $ 19,123