Bonded Finance Historical Data

BOND Page 8
Download
Date Close Price change Market cap Trading volume
Nov 9, 2024 $ 1.57
+4.37%
$ 1.56 billion $ 24,515
Nov 8, 2024 $ 1.51
+0.01%
$ 1.49 billion $ 9,689
Nov 7, 2024 $ 1.5
+0.17%
$ 1.49 billion $ 4,931
Nov 6, 2024 $ 1.5
+8.56%
$ 1.48 billion $ 4,857
Nov 5, 2024 $ 1.38
+5.76%
$ 1.37 billion $ 2,841
Nov 4, 2024 $ 1.31
-0.79%
$ 1.29 billion $ 3,044
Nov 3, 2024 $ 1.32
-5.83%
$ 1.31 billion $ 2,797
Nov 2, 2024 $ 1.4
-1.44%
$ 1.39 billion $ 2,786
Nov 1, 2024 $ 1.42
-1.11%
$ 1.41 billion $ 6,394
Oct 31, 2024 $ 1.44
-3.89%
$ 1.43 billion $ 3,535
Oct 30, 2024 $ 1.5
-0.58%
$ 1.48 billion $ 4,058
Oct 29, 2024 $ 1.51
+5.80%
$ 1.49 billion $ 3,570
Oct 28, 2024 $ 1.42
-3.82%
$ 1.41 billion $ 3,205
Oct 27, 2024 $ 1.48
+0.06%
$ 1.47 billion $ 3,088
Oct 26, 2024 $ 1.48
+0.71%
$ 1.46 billion $ 3,123
Oct 25, 2024 $ 1.47
-2.59%
$ 1.45 billion $ 6,100
Oct 24, 2024 $ 1.51
-1.67%
$ 1.49 billion $ 3,423
Oct 23, 2024 $ 1.53
+0.42%
$ 1.52 billion $ 4,349
Oct 22, 2024 $ 1.52
-1.03%
$ 1.51 billion $ 12,564
Oct 21, 2024 $ 1.54
-3.47%
$ 1.53 billion $ 3,877
Oct 20, 2024 $ 1.6
-9.52%
$ 1.58 billion $ 5,174
Oct 19, 2024 $ 1.77
+15.03%
$ 1.75 billion $ 12,918
Oct 18, 2024 $ 1.54
-1.23%
$ 1.53 billion $ 3,648
Oct 17, 2024 $ 1.56
-0.91%
$ 1.55 billion $ 4,493
Oct 16, 2024 $ 1.57
+4.11%
$ 1.56 billion $ 3,961
Oct 15, 2024 $ 1.51
-5.58%
$ 1.5 billion $ 3,203
Oct 14, 2024 $ 1.6
+5.10%
$ 1.59 billion $ 3,408
Oct 13, 2024 $ 1.52
-1.71%
$ 1.51 billion $ 3,269
Oct 12, 2024 $ 1.55
-0.35%
$ 1.53 billion $ 3,967
Oct 11, 2024 $ 1.55
-0.44%
$ 1.53 billion $ 3,450
Oct 10, 2024 $ 1.56
+2.66%
$ 1.54 billion $ 4,372
Oct 9, 2024 $ 1.52
-0.30%
$ 1.51 billion $ 3,355
Oct 8, 2024 $ 1.52
-3.29%
$ 1.51 billion $ 3,169
Oct 7, 2024 $ 1.57
+1.41%
$ 1.55 billion $ 5,240
Oct 6, 2024 $ 1.54
-4.10%
$ 1.53 billion $ 5,152
Oct 5, 2024 $ 1.61
+1.12%
$ 1.59 billion $ 3,626
Oct 4, 2024 $ 1.59
+4.82%
$ 1.58 billion $ 4,298
Oct 3, 2024 $ 1.52
-0.33%
$ 1.5 billion $ 9,573
Oct 2, 2024 $ 1.52
+0.74%
$ 1.51 billion $ 12,908
Oct 1, 2024 $ 1.51
+0.63%
$ 1.5 billion $ 7,869
Sep 30, 2024 $ 1.5
-8.17%
$ 1.49 billion $ 6,424
Sep 29, 2024 $ 1.63
-3.86%
$ 1.62 billion $ 4,121
Sep 28, 2024 $ 1.7
-2.12%
$ 1.68 billion $ 28,152
Sep 27, 2024 $ 1.73
+3.17%
$ 1.72 billion $ 5,406
Sep 26, 2024 $ 1.68
+0.84%
$ 1.67 billion $ 4,447
Sep 25, 2024 $ 1.66
-1.67%
$ 1.65 billion $ 26,758
Sep 24, 2024 $ 1.69
-2.33%
$ 1.68 billion $ 10,445
Sep 23, 2024 $ 1.72
+6.46%
$ 1.7 billion $ 22,123
Sep 22, 2024 $ 1.62
-7.82%
$ 1.6 billion $ 16,488
Sep 21, 2024 $ 1.76
-21.31%
$ 1.74 billion $ 23,587