Bonded Finance Historical Data

BOND Page 9
Download
Date Close Price change Market cap Trading volume
Sep 20, 2024 $ 2.23
-4.91%
$ 2.21 billion $ 10,320
Sep 19, 2024 $ 2.32
+22.93%
$ 2.3 billion $ 15,426
Sep 18, 2024 $ 1.88
-1.34%
$ 1.86 billion $ 3,603
Sep 17, 2024 $ 1.9
-2.42%
$ 1.88 billion $ 3,815
Sep 16, 2024 $ 1.95
+4.65%
$ 1.93 billion $ 5,442
Sep 15, 2024 $ 1.86
-1.17%
$ 1.85 billion $ 3,659
Sep 14, 2024 $ 1.89
-0.67%
$ 1.87 billion $ 3,542
Sep 13, 2024 $ 1.9
-0.44%
$ 1.88 billion $ 3,997
Sep 12, 2024 $ 1.91
+0.50%
$ 1.89 billion $ 3,521
Sep 11, 2024 $ 1.89
-0.28%
$ 1.88 billion $ 4,793
Sep 10, 2024 $ 1.9
-0.12%
$ 1.88 billion $ 3,827
Sep 9, 2024 $ 1.91
-0.97%
$ 1.89 billion $ 3,660
Sep 8, 2024 $ 1.93
-0.59%
$ 1.91 billion $ 3,648
Sep 7, 2024 $ 1.94
+1.52%
$ 1.92 billion $ 4,189
Sep 6, 2024 $ 1.91
-0.16%
$ 1.89 billion $ 4,178
Sep 5, 2024 $ 1.91
-9.23%
$ 1.89 billion $ 4,071
Sep 4, 2024 $ 2.1
+0.22%
$ 2.08 billion $ 6,227
Sep 3, 2024 $ 2.1
+6.04%
$ 2.08 billion $ 11,347
Sep 2, 2024 $ 1.97
-5.81%
$ 1.95 billion $ 3,093
Sep 1, 2024 $ 2.09
-1.01%
$ 2.07 billion $ 2,865
Aug 31, 2024 $ 2.11
+4.74%
$ 2.09 billion $ 3,239
Aug 30, 2024 $ 2.02
+1.95%
$ 2 billion $ 4,570
Aug 29, 2024 $ 1.98
-7.13%
$ 1.96 billion $ 3,773
Aug 28, 2024 $ 2.13
+5.61%
$ 2.11 billion $ 6,913
Aug 27, 2024 $ 2.02
-1.48%
$ 2 billion $ 4,379
Aug 26, 2024 $ 2.05
+3.65%
$ 2.03 billion $ 5,341
Aug 25, 2024 $ 1.98
+1.51%
$ 1.96 billion $ 7,251
Aug 24, 2024 $ 1.94
-2.31%
$ 1.92 billion $ 6,359
Aug 23, 2024 $ 1.99
-0.03%
$ 1.97 billion $ 5,656
Aug 22, 2024 $ 1.99
-0.16%
$ 1.97 billion $ 3,779
Aug 21, 2024 $ 1.98
+1.61%
$ 1.96 billion $ 5,095
Aug 20, 2024 $ 1.95
-2.78%
$ 1.93 billion $ 2,397
Aug 19, 2024 $ 2
-4.59%
$ 1.99 billion $ 5,393
Aug 18, 2024 $ 2.11
+0.92%
$ 2.09 billion $ 6,573
Aug 17, 2024 $ 2.09
+1.01%
$ 2.07 billion $ 4,505
Aug 16, 2024 $ 2.05
+5.47%
$ 2.03 billion $ 4,761
Aug 15, 2024 $ 1.94
-2.55%
$ 1.92 billion $ 3,743
Aug 14, 2024 $ 1.99
-2.85%
$ 1.97 billion $ 3,507
Aug 13, 2024 $ 2.05
-0.53%
$ 2.03 billion $ 2,679
Aug 12, 2024 $ 2.06
+4.95%
$ 2.04 billion $ 3,626
Aug 11, 2024 $ 1.94
-2.58%
$ 1.92 billion $ 2,877
Aug 10, 2024 $ 1.99
-0.64%
$ 1.97 billion $ 2,415
Aug 9, 2024 $ 2.01
-1.37%
$ 1.99 billion $ 3,319
Aug 8, 2024 $ 2.03
-0.12%
$ 2.01 billion $ 4,442
Aug 7, 2024 $ 2.04
+1.12%
$ 2.02 billion $ 4,640
Aug 6, 2024 $ 2.01
+1.83%
$ 1.99 billion $ 8,580
Aug 5, 2024 $ 1.98
-1.03%
$ 1.96 billion $ 22,913
Aug 4, 2024 $ 2
+0.32%
$ 1.98 billion $ 5,305
Aug 3, 2024 $ 1.99
+1.11%
$ 1.97 billion $ 8,201
Aug 2, 2024 $ 1.98
-5.50%
$ 1.96 billion $ 8,334