Bondly (BONDLY) historical data and Live price

bondly

Bondly

BONDLY
$ 0.158375 + 1.395 % 0.00000395 BTC
MARKET CAP
16.468 M
24H VOLUME
857.011 k
CIRC.SUPPLY
103.979 M
MAX SUPPLY
Rank743
1H 1.16 %
24H 1.40 %
7D -0.54 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.1580.1620.0860.1571,994,189.4116,280,777.16
6/13/210.1470.1590.1390.1581,335,108.8416,386,571.56
6/12/210.1650.1660.1380.1471,751,869.2915,315,693.07
6/11/210.1630.1790.1570.165934,492.9517,162,230.5
6/10/210.1940.1950.1590.163972,214.2716,954,395.83
6/9/210.1580.1940.1520.1941,399,030.3620,140,227.1
6/7/210.210.2160.1680.1681,282,381.0917,509,406.04
6/6/210.20.2190.20.211,019,369.3821,790,668.51
6/5/210.2170.2350.1970.21,172,092.8920,788,796.52
6/4/210.2370.2390.2070.2181,090,278.9822,638,752.56
6/3/210.2340.2470.2290.2371,546,865.5624,630,841.72
6/2/210.2290.2560.2230.2341,000,595.3224,303,968.2
6/1/210.2250.2570.2150.2293,021,166.4123,802,785.13
5/31/210.160.2250.1590.2243,843,819.1323,324,975.64
5/30/210.1270.1620.1220.1591,016,847.3516,555,776.71
5/29/210.1440.1520.1230.127930,797.4913,210,134.61
5/28/210.1650.1720.140.1441,130,706.1614,991,111.64
5/27/210.1590.1790.1490.1651,093,359.2317,151,604.26
5/26/210.150.1760.1480.1591,481,057.4616,485,190.56
5/25/210.1470.1560.130.1491,094,654.5615,516,537.24
5/24/210.1210.1490.120.1471,326,047.0815,311,634.28
5/23/210.1730.1750.1090.1211,324,559.2312,618,298.81
5/22/210.1610.1770.1430.1731,248,202.2217,958,824.33
5/21/210.1970.2120.1450.161,534,133.2616,645,599.2
5/19/210.2810.2840.1730.1932,107,699.7920,050,018.65
5/19/210.2810.2840.1730.1932,107,699.7920,050,018.65
5/19/210.2810.2840.1730.1932,107,699.7920,050,018.65
5/19/210.2810.2840.1730.1932,107,699.7920,050,018.65
5/18/210.2570.2920.2560.2811,906,510.3629,183,737.9
5/18/210.2570.2920.2560.2811,906,510.3629,183,737.9
5/18/210.2570.2920.2560.2811,906,510.3629,183,737.9
5/18/210.2570.2920.2560.2811,906,510.3629,183,737.9
5/17/210.2760.2770.2440.2571,518,494.7126,680,634.62
5/17/210.2760.2770.2440.2571,518,494.7126,680,634.62
5/17/210.2760.2770.2440.2571,518,494.7126,680,634.62
5/17/210.2760.2770.2440.2571,518,494.7126,680,634.62
5/16/210.2860.3120.2610.2761,464,587.828,696,047.38
5/16/210.2860.3120.2610.2761,464,587.828,696,047.38
5/16/210.2860.3120.2610.2761,464,587.828,696,047.38
5/16/210.2860.3120.2610.2761,464,587.828,696,047.38
5/15/210.3250.3290.2860.2862,430,372.7429,726,393.16
5/15/210.3250.3290.2860.2862,430,372.7429,726,393.16
5/15/210.3250.3290.2860.2862,430,372.7429,726,393.16
5/15/210.3250.3290.2860.2862,430,372.7429,726,393.16
5/14/210.2940.3310.2930.3251,928,300.8333,826,831.99
5/14/210.2940.3310.2930.3251,928,300.8333,826,831.99
5/14/210.2940.3310.2930.3251,928,300.8333,826,831.99
5/14/210.2940.3310.2930.3251,928,300.8333,826,831.99
5/13/210.3030.330.2830.2942,013,802.6330,582,185.11
5/2/210.4020.4110.3510.3662,237,601.338,023,600.22
5/2/210.4020.4110.3510.3662,237,601.338,023,600.22
5/2/210.4020.4110.3510.3662,237,601.338,023,600.22
5/2/210.4020.4110.3510.3662,237,601.338,023,600.22
5/1/210.4390.4430.3880.4022,203,796.341,749,619.13
5/1/210.4390.4430.3880.4022,203,796.341,749,619.13
5/1/210.4390.4430.3880.4022,203,796.341,749,619.13
5/1/210.4390.4430.3880.4022,203,796.341,749,619.13
4/30/210.410.4430.3930.4393,645,007.4345,674,278.42
4/30/210.410.4430.3930.4393,645,007.4345,674,278.42
4/30/210.410.4430.3930.4393,645,007.4345,674,278.42
4/30/210.410.4430.3930.4393,645,007.4345,674,278.42
4/29/210.3860.4640.3840.414,510,096.1842,614,405.65
4/29/210.3860.4640.3840.414,510,096.1842,614,405.65
4/29/210.3860.4640.3840.414,510,096.1842,614,405.65
4/29/210.3860.4640.3840.414,510,096.1842,614,405.65
4/28/210.3370.4010.3360.3862,639,485.0340,152,682.24
4/28/210.3370.4010.3360.3862,639,485.0340,152,682.24
4/28/210.3370.4010.3360.3862,639,485.0340,152,682.24
4/28/210.3370.4010.3360.3862,639,485.0340,152,682.24
4/27/210.2960.340.2920.3372,741,256.7835,022,472.34
4/27/210.2960.340.2920.3372,741,256.7835,022,472.34
4/27/210.2960.340.2920.3372,741,256.7835,022,472.34
4/27/210.2960.340.2920.3372,741,256.7835,022,472.34
4/26/210.2740.3130.2740.2961,964,698.9230,759,823.51
4/25/210.2840.30.2610.2742,006,670.2528,505,788.17
4/24/210.2890.3040.2710.2842,163,533.0229,558,867.68
4/23/210.3030.3050.2410.2893,299,467.6830,080,168.66
4/22/210.3420.3570.2990.3033,188,770.8631,477,231.2
4/21/210.3690.3820.3380.3421,671,109.9535,528,018.13
4/20/210.3760.3850.3490.3692,803,543.9838,404,538.47
4/19/210.4090.420.370.3752,325,076.3939,011,031.81
4/18/210.4510.4540.3610.4092,788,269.8442,504,851.88
4/17/210.470.5040.4490.4523,462,870.1246,959,497.22
4/16/210.4330.4890.4180.475,464,487.2748,857,413.04
4/15/210.4470.4530.4230.4333,093,398.8644,989,160.25
4/14/210.4870.4870.4250.4474,000,860.9446,497,335.78
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