Bonded Finance Historical Data

BOND Page 8
Download
Date Close Price change Market cap Trading volume
Oct 13, 12 PM $ 0.15
-0.43%
$ 148.39 million $ 4,541
Oct 13, 11 AM $ 0.15
+0.00%
$ 149.03 million $ 4,507
Oct 13, 10 AM $ 0.15
+0.00%
$ 148.39 million $ 4,477
Oct 13, 9 AM $ 0.15
+0.00%
$ 148.39 million $ 4,457
Oct 13, 8 AM $ 0.15
+0.51%
$ 148.39 million $ 4,636
Oct 13, 7 AM $ 0.148
-1.40%
$ 147 million $ 4,611
Oct 13, 6 AM $ 0.151
-0.05%
$ 149.17 million $ 3,777
Oct 13, 5 AM $ 0.151
+0.46%
$ 149.29 million $ 3,683
Oct 13, 4 AM $ 0.15
+0.50%
$ 148.31 million $ 3,693
Oct 13, 3 AM $ 0.149
-0.27%
$ 147.57 million $ 3,678
Oct 13, 2 AM $ 0.149
+0.01%
$ 147.97 million $ 3,810
Oct 13, 1 AM $ 0.149
+2.77%
$ 147.96 million $ 3,826
Oct 13, 12 AM $ 0.145
+0.79%
$ 143.97 million $ 3,793
Oct 12, 11 PM $ 0.144
-0.06%
$ 142.91 million $ 3,036
Oct 12, 10 PM $ 0.144
+0.12%
$ 142.99 million $ 3,026
Oct 12, 9 PM $ 0.144
-0.56%
$ 142.82 million $ 2,991
Oct 12, 8 PM $ 0.145
+0.09%
$ 143.57 million $ 3,030
Oct 12, 7 PM $ 0.145
-0.17%
$ 143.43 million $ 3,028
Oct 12, 6 PM $ 0.145
-0.15%
$ 143.67 million $ 2,990
Oct 12, 5 PM $ 0.145
-0.33%
$ 143.88 million $ 2,969
Oct 12, 4 PM $ 0.146
+0.57%
$ 144.21 million $ 2,977
Oct 12, 3 PM $ 0.144
-0.27%
$ 142.55 million $ 3,049
Oct 12, 2 PM $ 0.144
-0.59%
$ 142.94 million $ 3,059
Oct 12, 1 PM $ 0.145
-0.07%
$ 143.78 million $ 3,099
Oct 12, 12 PM $ 0.145
-0.02%
$ 143.88 million $ 3,137
Oct 12, 11 AM $ 0.145
+0.00%
$ 143.92 million $ 3,249
Oct 12, 10 AM $ 0.145
+0.14%
$ 143.92 million $ 3,248
Oct 12, 9 AM $ 0.146
-2.27%
$ 144.3 million $ 3,235
Oct 12, 8 AM $ 0.149
+0.29%
$ 147.66 million $ 3,244
Oct 12, 7 AM $ 0.149
-0.05%
$ 147.23 million $ 3,262
Oct 12, 6 AM $ 0.149
+0.06%
$ 147.31 million $ 3,300
Oct 12, 5 AM $ 0.149
+1.60%
$ 147.22 million $ 3,335
Oct 12, 4 AM $ 0.146
+0.14%
$ 144.33 million $ 3,263
Oct 12, 3 AM $ 0.148
+5.35%
$ 146.11 million $ 3,349
Oct 12, 2 AM $ 0.14
+1.45%
$ 138.69 million $ 4,144
Oct 12, 1 AM $ 0.138
+0.40%
$ 136.75 million $ 4,192
Oct 12, 12 AM $ 0.137
+1.04%
$ 136.2 million $ 4,159
Oct 11, 11 PM $ 0.136
+0.07%
$ 134.8 million $ 4,047
Oct 11, 10 PM $ 0.136
+0.53%
$ 134.75 million $ 4,173
Oct 11, 9 PM $ 0.135
-1.66%
$ 134.04 million $ 4,274
Oct 11, 8 PM $ 0.138
+0.26%
$ 136.3 million $ 4,554
Oct 11, 7 PM $ 0.138
+0.00%
$ 136.76 million $ 4,542
Oct 11, 6 PM $ 0.138
+0.00%
$ 136.76 million $ 4,569
Oct 11, 5 PM $ 0.138
+0.02%
$ 136.76 million $ 4,568
Oct 11, 4 PM $ 0.138
-1.42%
$ 136.73 million $ 4,587
Oct 11, 3 PM $ 0.14
-0.14%
$ 138.63 million $ 4,567
Oct 11, 2 PM $ 0.14
-0.36%
$ 138.91 million $ 4,568
Oct 11, 1 PM $ 0.141
-0.47%
$ 139.46 million $ 4,583
Oct 11, 12 PM $ 0.141
+5.38%
$ 140.16 million $ 4,605
Oct 11, 11 AM $ 0.134
-0.26%
$ 133 million $ 4,349