Bonded Finance Historical Data

BOND Page 9
Download
Date Close Price change Market cap Trading volume
Oct 11, 10 AM $ 0.135
+0.54%
$ 133.54 million $ 4,369
Oct 11, 9 AM $ 0.134
-0.22%
$ 132.83 million $ 4,349
Oct 11, 8 AM $ 0.134
-0.12%
$ 133.14 million $ 4,274
Oct 11, 7 AM $ 0.135
-1.02%
$ 133.5 million $ 4,256
Oct 11, 6 AM $ 0.136
-0.41%
$ 134.82 million $ 4,291
Oct 11, 5 AM $ 0.137
-1.55%
$ 135.38 million $ 4,273
Oct 11, 4 AM $ 0.139
+5.12%
$ 137.51 million $ 4,327
Oct 11, 3 AM $ 0.132
+6.37%
$ 130.81 million $ 4,018
Oct 11, 2 AM $ 0.124
-0.59%
$ 122.98 million $ 2,857
Oct 11, 1 AM $ 0.129
+5.06%
$ 128 million $ 2,760
Oct 11, 12 AM $ 0.123
+1.17%
$ 121.83 million $ 2,656
Oct 10, 11 PM $ 0.124
-2.02%
$ 122.72 million $ 2,621
Oct 10, 10 PM $ 0.127
-5.66%
$ 126.26 million $ 2,587
Oct 10, 9 PM $ 0.136
-11.17%
$ 134.35 million $ 2,641
Oct 10, 8 PM $ 0.153
+0.00%
$ 151.25 million $ 2,764
Oct 10, 7 PM $ 0.153
+0.00%
$ 151.25 million $ 2,815
Oct 10, 6 PM $ 0.153
+0.00%
$ 151.25 million $ 2,835
Oct 10, 5 PM $ 0.153
-1.50%
$ 151.25 million $ 2,837
Oct 10, 4 PM $ 0.155
+0.01%
$ 153.55 million $ 2,859
Oct 10, 3 PM $ 0.155
-2.08%
$ 153.54 million $ 2,860
Oct 10, 2 PM $ 0.158
+0.00%
$ 156.8 million $ 2,899
Oct 10, 1 PM $ 0.158
+0.00%
$ 156.8 million $ 2,899
Oct 10, 12 PM $ 0.158
+0.00%
$ 156.8 million $ 2,863
Oct 10, 11 AM $ 0.158
+0.00%
$ 156.8 million $ 2,769
Oct 10, 10 AM $ 0.158
+0.00%
$ 156.8 million $ 2,765
Oct 10, 9 AM $ 0.158
+0.00%
$ 156.8 million $ 2,761
Oct 10, 8 AM $ 0.158
+0.00%
$ 156.8 million $ 2,796
Oct 10, 7 AM $ 0.158
+1.63%
$ 156.79 million $ 2,813
Oct 10, 6 AM $ 0.156
+0.37%
$ 154.27 million $ 2,774
Oct 10, 5 AM $ 0.155
+0.00%
$ 153.61 million $ 2,794
Oct 10, 4 AM $ 0.155
+0.03%
$ 153.61 million $ 2,792
Oct 10, 3 AM $ 0.155
-0.17%
$ 153.56 million $ 2,811
Oct 10, 2 AM $ 0.155
+0.00%
$ 153.83 million $ 2,817
Oct 10, 1 AM $ 0.155
+0.00%
$ 153.83 million $ 2,818
Oct 10, 12 AM $ 0.155
+0.03%
$ 153.83 million $ 2,852
Oct 9, 11 PM $ 0.155
+0.05%
$ 153.78 million $ 2,935
Oct 9, 10 PM $ 0.155
+0.00%
$ 153.7 million $ 2,960
Oct 9, 9 PM $ 0.155
-0.94%
$ 153.83 million $ 2,960
Oct 9, 8 PM $ 0.157
-0.19%
$ 155.28 million $ 2,959
Oct 9, 7 PM $ 0.157
+0.03%
$ 155.56 million $ 2,908
Oct 9, 6 PM $ 0.157
-0.26%
$ 155.51 million $ 2,889
Oct 9, 5 PM $ 0.158
+0.10%
$ 155.51 million $ 2,899
Oct 9, 4 PM $ 0.158
-0.16%
$ 156.15 million $ 2,898
Oct 9, 3 PM $ 0.158
-0.29%
$ 156.2 million $ 2,968
Oct 9, 2 PM $ 0.158
+2.17%
$ 156.81 million $ 2,970
Oct 9, 1 PM $ 0.155
+0.00%
$ 153.47 million $ 2,890
Oct 9, 12 PM $ 0.155
+0.00%
$ 153.47 million $ 2,892
Oct 9, 11 AM $ 0.155
+0.00%
$ 153.47 million $ 2,892
Oct 9, 10 AM $ 0.155
-0.53%
$ 153.47 million $ 2,892
Oct 9, 9 AM $ 0.156
-1.34%
$ 154.29 million $ 2,908