Bondly (BONDLY) historical data and Live price

bondly

Bondly

BONDLY
$ 0.473539 -10.327 % 0.00000736 BTC
MARKET CAP
49.238 M
24H VOLUME
6.242 M
CIRC.SUPPLY
103.979 M
MAX SUPPLY
Rank597
1H 1.35 %
24H -10.33 %
7D -13.24 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/210.5270.5430.4610.4876,318,999.1950,674,477.48
4/12/210.5470.5680.5080.5245,080,122.6354,505,707.93
4/11/210.5310.5630.5050.5475,864,211.7856,915,912.36
4/10/210.6380.6480.5210.5316,058,359.6455,170,548.01
4/9/210.5470.6930.5180.63818,218,259.7466,340,853.36
4/8/210.5270.590.510.54716,905,155.8856,852,513.71
4/7/210.4820.5680.4660.5287,482,544.1754,914,487.64
4/6/210.5540.5560.4740.4833,791,695.0750,174,471.99
4/5/210.5590.5870.5160.5537,583,135.7557,522,357.58
4/4/210.5120.5650.5070.563,396,348.4858,213,125
4/3/210.4980.6050.4970.5146,030,224.6353,400,063.84
4/2/210.4920.510.4590.4974,658,622.9651,665,941.91
4/1/210.4810.5530.460.495,916,454.5150,954,930.55
3/31/210.5040.5080.460.4814,671,639.8550,052,559.41
3/30/210.4840.5290.4660.5045,686,011.0152,393,123.09
3/29/210.5380.5510.4570.4844,343,222.8350,294,639.55
3/28/210.4550.5380.4530.5384,407,872.7555,971,757.49
3/27/210.480.4910.440.4553,378,428.5447,317,410.2
3/26/210.4570.4970.4420.4813,615,761.1649,972,142.28
3/25/210.4410.5280.420.4574,139,975.7647,537,448.31
3/24/210.5290.5350.4410.4424,985,960.6245,923,375.12
3/23/210.4890.5360.4790.5294,637,092.7255,049,051.89
3/22/210.5160.560.4530.4895,096,553.0950,810,611.48
3/21/210.540.5490.4780.5154,474,737.6753,579,152.35
3/20/210.5960.6050.5340.543,175,752.9456,173,546.38
3/19/210.5470.6140.5370.5964,058,772.3261,965,135.71
3/18/210.5990.6250.5470.5473,682,080.2956,917,186.86
3/17/210.6220.6420.5650.5995,421,011.8562,274,906.43
3/16/210.6860.6920.590.6228,799,331.5964,692,760.46
3/15/210.6230.6970.5540.68610,691,125.8471,354,513.61
3/14/210.6350.650.5660.6238,007,329.0164,804,707.46
3/13/210.5650.7110.5280.63514,586,307.4965,981,279.3
3/12/210.5060.570.4450.5659,944,407.8958,739,081.28
3/11/210.4310.540.4020.5069,984,290.7652,580,226.97
3/10/210.4310.4710.4060.4314,748,423.7244,795,521.93
3/9/210.4830.5050.3910.43112,981,677.8944,850,433.73
3/8/210.4360.4840.3780.48312,886,016.6550,189,541.16
3/7/210.4240.4740.4220.4364,549,533.0545,352,302.66
3/6/210.4360.4720.390.4245,277,380.2344,048,093.79
3/5/210.4960.4970.4160.4364,627,542.2945,310,702.85
3/4/210.4990.5450.4740.4965,835,729.8251,540,775.64
3/3/210.5430.5860.4870.58,203,533.2651,955,877.11
3/2/210.5210.5530.4550.5431,545,633.1956,440,780.93
3/1/210.520.6190.4910.5216,308,169.954,168,065.02
2/28/210.590.6330.4690.527,826,490.2454,043,944.08
2/27/210.6860.7870.5780.5912,347,969.7261,338,472.07
2/26/210.5480.6980.4860.6869,352,937.6871,308,540.59
2/25/210.5970.6690.540.5476,859,249.9556,919,825.73
2/24/210.5630.6650.5250.5976,357,005.2862,055,356.96
2/23/210.6570.6590.4820.5631,695,701.3558,490,800.79
2/22/210.750.7820.5430.65710,635,188.6968,320,462.81
2/21/210.6960.7890.6670.757,724,542.5877,974,801.89
2/20/210.6910.8760.6580.69612,706,151.472,348,569
2/19/210.6850.7860.610.691418,783.4871,820,239.61
2/18/210.7370.7370.6270.68510,550,832.4571,210,274.64
2/17/210.6710.7730.5890.7379,668,637.9376,607,754.35
2/16/210.6970.7760.5810.6718,517,706.4169,808,126.64
2/15/210.6540.7710.5690.69712,746,080.8672,425,259.07
2/14/210.5380.7030.5180.65413,827,669.7667,955,296.56
2/13/210.440.580.4150.53811,589,252.7755,960,294.8
2/12/210.410.4640.3840.448,882,742.6345,791,148.06
2/11/210.3740.4190.3360.415,174,569.942,629,839.1
2/10/210.4190.4190.3220.3747,147,655.2238,895,639.04
2/9/210.2960.4450.1920.41923,326,489.643,594,118.76
2/8/210.3530.3860.2940.2963,743,689.3830,757,485.69
2/7/210.3170.3810.2830.3536,482,794.0436,673,896.16
2/6/210.4390.4390.30.3176,132,309.80
2/5/210.3210.5310.3180.43910,291,012.350
2/4/210.2130.3530.20.3218,943,452.920
2/3/210.1620.2950.1460.2137,684,246.060
2/2/210.1460.1660.1440.1621,303,287.060
2/1/210.1570.1720.1320.1461,714,606.170
1/31/210.1680.1710.1410.157409,089.420
1/30/210.1660.170.1520.168531,580.60
1/29/210.1540.1810.1490.1662,142,921.340
1/28/210.1420.1580.140.154989,796.0410
1/27/210.1490.1570.1340.1421,280,507.7790
1/26/210.1140.1490.1140.1481,954,954.3820
1/25/210.1360.1440.1080.114865,111.5090
1/24/210.1170.1410.1150.1361,358,185.2240
1/23/210.1130.1210.1090.117804,073.1250
1/22/210.0970.1190.0880.113995,100.3750
1/21/210.1220.1220.0940.097858,945.9130
1/20/210.120.1220.1010.121834,413.4310
1/19/210.1110.1440.1080.122,259,320.9560
1/18/210.0910.1190.0850.1111,785,892.7850
1/17/210.1010.1010.0780.0911,638,344.9710
1/16/210.0970.110.0950.1011,074,667.8770
1/15/210.1150.1170.0910.0971,017,851.6760
1/14/210.1110.1150.0980.115144,810.8620