Bonded Finance Historical Data

BOND Page 6
Download
Date Close Price change Market cap Trading volume
Oct 17, 4 PM $ 0.138
+0.69%
$ 137 million $ 2,782
Oct 17, 3 PM $ 0.137
+0.08%
$ 136.03 million $ 2,719
Oct 17, 2 PM $ 0.137
+0.00%
$ 135.92 million $ 2,674
Oct 17, 1 PM $ 0.137
-0.62%
$ 136.07 million $ 2,620
Oct 17, 12 PM $ 0.138
+0.73%
$ 136.92 million $ 2,677
Oct 17, 11 AM $ 0.137
-0.66%
$ 135.71 million $ 2,591
Oct 17, 10 AM $ 0.138
-0.11%
$ 136.94 million $ 2,585
Oct 17, 9 AM $ 0.138
-0.01%
$ 136.75 million $ 2,588
Oct 17, 8 AM $ 0.138
+1.00%
$ 136.86 million $ 2,588
Oct 17, 7 AM $ 0.137
+0.00%
$ 135.58 million $ 2,482
Oct 17, 6 AM $ 0.137
-0.14%
$ 135.58 million $ 2,470
Oct 17, 5 AM $ 0.137
+0.00%
$ 135.77 million $ 2,435
Oct 17, 4 AM $ 0.137
+0.00%
$ 135.77 million $ 2,407
Oct 17, 3 AM $ 0.137
+0.00%
$ 135.77 million $ 2,406
Oct 17, 2 AM $ 0.137
-1.37%
$ 135.77 million $ 2,406
Oct 17, 1 AM $ 0.139
+0.06%
$ 137.66 million $ 2,433
Oct 17, 12 AM $ 0.139
-0.71%
$ 137.58 million $ 2,426
Oct 16, 11 PM $ 0.14
+0.34%
$ 138.56 million $ 2,434
Oct 16, 10 PM $ 0.139
-0.34%
$ 138.09 million $ 2,425
Oct 16, 9 PM $ 0.14
+0.00%
$ 138.56 million $ 2,433
Oct 16, 8 PM $ 0.14
+0.00%
$ 138.56 million $ 2,432
Oct 16, 7 PM $ 0.14
-1.16%
$ 138.56 million $ 2,434
Oct 16, 6 PM $ 0.142
-0.37%
$ 140.18 million $ 2,463
Oct 16, 5 PM $ 0.142
+0.38%
$ 140.7 million $ 2,454
Oct 16, 4 PM $ 0.142
-0.85%
$ 140.18 million $ 2,704
Oct 16, 3 PM $ 0.142
+0.00%
$ 140.18 million $ 2,726
Oct 16, 2 PM $ 0.142
+0.04%
$ 140.18 million $ 2,767
Oct 16, 1 PM $ 0.142
-0.27%
$ 140.57 million $ 2,792
Oct 16, 12 PM $ 0.142
+0.00%
$ 140.56 million $ 2,791
Oct 16, 11 AM $ 0.142
-0.14%
$ 140.31 million $ 2,771
Oct 16, 10 AM $ 0.142
-0.21%
$ 140.76 million $ 2,775
Oct 16, 9 AM $ 0.143
+0.00%
$ 141.15 million $ 2,780
Oct 16, 8 AM $ 0.143
+0.00%
$ 141.52 million $ 3,091
Oct 16, 7 AM $ 0.143
-0.07%
$ 141.52 million $ 3,097
Oct 16, 6 AM $ 0.143
+0.04%
$ 141.58 million $ 3,100
Oct 16, 5 AM $ 0.143
+0.00%
$ 141.52 million $ 3,104
Oct 16, 4 AM $ 0.143
+0.00%
$ 141.52 million $ 3,149
Oct 16, 3 AM $ 0.143
+0.00%
$ 141.52 million $ 3,208
Oct 16, 2 AM $ 0.143
+0.00%
$ 141.52 million $ 3,215
Oct 16, 1 AM $ 0.143
+0.00%
$ 141.52 million $ 3,216
Oct 16, 12 AM $ 0.143
+0.00%
$ 141.52 million $ 3,216
Oct 15, 11 PM $ 0.143
+0.00%
$ 141.52 million $ 3,217
Oct 15, 10 PM $ 0.143
+0.96%
$ 141.52 million $ 3,219
Oct 15, 9 PM $ 0.142
-1.39%
$ 140.8 million $ 3,186
Oct 15, 8 PM $ 0.144
+0.00%
$ 142.79 million $ 3,246
Oct 15, 7 PM $ 0.144
+0.00%
$ 142.79 million $ 3,302
Oct 15, 6 PM $ 0.144
+0.10%
$ 142.79 million $ 3,340
Oct 15, 5 PM $ 0.144
-1.07%
$ 142.79 million $ 3,336
Oct 15, 4 PM $ 0.146
+0.10%
$ 144.31 million $ 3,403
Oct 15, 3 PM $ 0.146
+0.75%
$ 144.16 million $ 3,379