Bonded Finance Historical Data

BOND Page 7
Download
Date Close Price change Market cap Trading volume
Dec 29, 2024 $ 0.616
+0.28%
$ 609.68 million $ 48,708
Dec 28, 2024 $ 0.614
+22.79%
$ 607.8 million $ 40,491
Dec 27, 2024 $ 0.5
-18.11%
$ 495.28 million $ 16,586
Dec 26, 2024 $ 0.612
-20.61%
$ 606.61 million $ 47,115
Dec 25, 2024 $ 0.768
+103.77%
$ 760.55 million $ 155,425
Dec 24, 2024 $ 0.386
+6.55%
$ 381.86 million $ 11,888
Dec 23, 2024 $ 0.361
-6.71%
$ 358.08 million $ 6,987
Dec 22, 2024 $ 0.387
+3.72%
$ 383.74 million $ 5,595
Dec 21, 2024 $ 0.375
-13.28%
$ 371.16 million $ 15,749
Dec 20, 2024 $ 0.432
+1.41%
$ 427.72 million $ 9,352
Dec 19, 2024 $ 0.43
-24.15%
$ 426.33 million $ 13,996
Dec 18, 2024 $ 0.567
-11.21%
$ 561.94 million $ 11,413
Dec 17, 2024 $ 0.638
-14.49%
$ 632.07 million $ 17,564
Dec 16, 2024 $ 0.746
-31.79%
$ 738.55 million $ 46,565
Dec 15, 2024 $ 1.09
+1.43%
$ 1.08 billion $ 4,040
Dec 14, 2024 $ 1.08
-2.82%
$ 1.07 billion $ 9,923
Dec 13, 2024 $ 1.11
-0.93%
$ 1.1 billion $ 5,717
Dec 12, 2024 $ 1.12
-23.42%
$ 1.11 billion $ 13,595
Dec 11, 2024 $ 1.46
+41.32%
$ 1.45 billion $ 24,752
Dec 10, 2024 $ 1.04
-6.66%
$ 1.03 billion $ 8,096
Dec 9, 2024 $ 1.13
-26.97%
$ 1.12 billion $ 12,000
Dec 8, 2024 $ 1.54
+1.03%
$ 1.52 billion $ 15,200
Dec 7, 2024 $ 1.53
-2.10%
$ 1.51 billion $ 5,304
Dec 6, 2024 $ 1.56
-7.32%
$ 1.55 billion $ 20,211
Dec 5, 2024 $ 1.69
-1.84%
$ 1.67 billion $ 7,696
Dec 4, 2024 $ 1.72
-2.15%
$ 1.7 billion $ 10,665
Dec 3, 2024 $ 1.75
+1.60%
$ 1.73 billion $ 11,487
Dec 2, 2024 $ 1.72
+0.87%
$ 1.7 billion $ 6,468
Dec 1, 2024 $ 1.71
+0.16%
$ 1.68 billion $ 5,821
Nov 30, 2024 $ 1.7
+7.29%
$ 1.69 billion $ 5,448
Nov 29, 2024 $ 1.59
+1.61%
$ 1.58 billion $ 4,012
Nov 28, 2024 $ 1.57
+0.95%
$ 1.55 billion $ 5,947
Nov 27, 2024 $ 1.55
+2.83%
$ 1.53 billion $ 3,683
Nov 26, 2024 $ 1.5
-6.18%
$ 1.49 billion $ 5,698
Nov 25, 2024 $ 1.6
-6.23%
$ 1.59 billion $ 4,922
Nov 24, 2024 $ 1.73
+1.21%
$ 1.72 billion $ 4,958
Nov 23, 2024 $ 1.71
+5.80%
$ 1.7 billion $ 7,007
Nov 22, 2024 $ 1.62
-0.30%
$ 1.6 billion $ 4,153
Nov 21, 2024 $ 1.62
+9.66%
$ 1.6 billion $ 5,802
Nov 20, 2024 $ 1.48
-9.20%
$ 1.46 billion $ 4,595
Nov 19, 2024 $ 1.62
-2.52%
$ 1.61 billion $ 4,914
Nov 18, 2024 $ 1.67
+6.46%
$ 1.65 billion $ 6,686
Nov 17, 2024 $ 1.56
-6.13%
$ 1.55 billion $ 3,918
Nov 16, 2024 $ 1.67
+7.16%
$ 1.65 billion $ 5,083
Nov 15, 2024 $ 1.56
+0.44%
$ 1.54 billion $ 4,156
Nov 14, 2024 $ 1.55
+1.38%
$ 1.53 billion $ 4,139
Nov 13, 2024 $ 1.5
-0.31%
$ 1.49 billion $ 6,736
Nov 12, 2024 $ 1.51
-6.19%
$ 1.5 billion $ 4,529
Nov 11, 2024 $ 1.59
-1.55%
$ 1.57 billion $ 3,884
Nov 10, 2024 $ 1.61
+2.40%
$ 1.59 billion $ 11,367