Bonded Finance Historical Data

BOND
Download
Date Close Price change Market cap Trading volume
Oct 2025 $ 0.139
-7.95%
$ -- $ 86,702
Sep 2025 $ 0.159
-8.48%
$ 149.59 million $ 122,231
Aug 2025 $ 0.171
-12.49%
$ 172.64 million $ 162,697
Jul 2025 $ 0.177
+8.10%
$ 193.92 million $ 203,613
Jun 2025 $ 0.152
-37.70%
$ 161.54 million $ 99,517
May 2025 $ 0.244
-4.85%
$ 241.9 million $ 119,862
Apr 2025 $ 0.257
+3.47%
$ 254.29 million $ 121,941
Mar 2025 $ 0.248
-23.97%
$ 245.95 million $ 249,574
Feb 2025 $ 0.278
-28.24%
$ 275.74 million $ 130,810
Jan 2025 $ 0.394
-30.34%
$ 383.74 million $ 295,524
Dec 2024 $ 0.577
-66.21%
$ 560.95 million $ 627,531
Nov 2024 $ 1.7
+18.32%
$ 1.69 billion $ 173,492
Oct 2024 $ 1.5
-0.13%
$ 1.43 billion $ 154,411
Sep 2024 $ 1.5
-29.07%
$ 1.49 billion $ 253,174
Aug 2024 $ 2.11
+6.47%
$ 2.09 billion $ 172,008
Jul 2024 $ 1.98
-17.28%
$ 1.96 billion $ 55.88 million
Jun 2024 $ 2.38
-28.66%
$ 2.36 billion $ 107.99 million
May 2024 $ 3.34
+22.43%
$ 3.31 billion $ 81 million
Apr 2024 $ 2.73
-40.13%
$ 2.71 billion $ 135.06 million
Mar 2024 $ 4.56
+16.98%
$ 4.52 billion $ 293.8 million
Feb 2024 $ 3.9
+22.38%
$ 3.86 billion $ 94.67 million
Jan 2024 $ 3.19
-26.74%
$ 3.16 billion $ 163.27 million
Dec 2023 $ 4.34
+18.56%
$ 4.31 billion $ 324.62 million
Nov 2023 $ 3.66
-11.07%
$ 3.63 billion $ 211.51 million
Oct 2023 $ 4.12
+82.82%
$ 4.08 billion $ 513.91 million
Sep 2023 $ 2.26
+2.64%
$ 2.23 billion $ 52.99 million
Aug 2023 $ 2.19
-26.92%
$ 2.17 billion $ 43.05 million
Jul 2023 $ 3
-9.63%
$ 2.97 billion $ 73.12 million
Jun 2023 $ 3.32
-8.39%
$ 3.29 billion $ 55.5 million
May 2023 $ 3.63
-17.32%
$ 3.59 billion $ 42.36 million
Apr 2023 $ 4.4
+6.30%
$ 4.36 billion $ 113.97 million
Mar 2023 $ 4.12
-13.01%
$ 4.08 billion $ 51.73 million
Feb 2023 $ 4.75
+5.05%
$ 4.7 billion $ 94.39 million
Jan 2023 $ 4.54
+37.96%
$ 4.5 billion $ 78.23 million
Dec 2022 $ 3.31
-17.76%
$ 3.28 billion $ 45.96 million
Nov 2022 $ 4.02
-17.43%
$ 3.99 billion $ 95.43 million
Oct 2022 $ 4.86
-5.76%
$ 4.82 billion $ 74.73 million
Sep 2022 $ 5.16
-14.00%
$ 5.11 billion $ 173 million
Aug 2022 $ 6.02
-41.48%
$ 5.96 billion $ 247.8 million
Jul 2022 $ 10.22
+270.85%
$ 10.13 billion $ 448.24 million
Jun 2022 $ 2.76
-26.33%
$ 2.73 billion $ 61.74 million
May 2022 $ 3.74
-37.33%
$ 3.7 billion $ 57.03 million
Apr 2022 $ 6
-31.31%
$ 5.94 billion $ 66.75 million
Mar 2022 $ 8.73
+12.42%
$ 8.65 billion $ 33.07 million
Feb 2022 $ 7.76
-22.41%
$ 7.69 billion $ 22.17 million
Jan 2022 $ 10.01
+29,424.55%
$ 9.91 billion $ 4.78 million
Dec 2021 $ 0.0339
+35.56%
$ 33.57 million $ 2.62 million
Nov 2021 $ 0.025
-17.50%
$ 24.76 million $ 2.53 million
Oct 2021 $ 0.0303
+62.51%
$ 30.02 million $ 3.92 million
Sep 2021 $ 0.0186
+0.33%
$ 18.47 million $ 2.84 million
Download