Australia markets open in 2 hours 23 minutes

Bonk USD (BONK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000041+0.000003 (+6.73%)
As of 09:34PM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.0000390.0000440.0000370.0000410.0000411,145,222,400
27 May 20240.0000340.0000390.0000340.0000390.000039876,402,478
26 May 20240.0000350.0000360.0000340.0000340.000034403,644,208
25 May 20240.0000330.0000370.0000330.0000350.000035529,811,350
24 May 20240.0000350.0000360.0000320.0000330.000033553,642,316
23 May 20240.0000320.0000370.0000320.0000350.0000351,188,708,208
22 May 20240.0000330.0000350.0000310.0000320.000032778,866,616
21 May 20240.0000300.0000340.0000300.0000330.0000331,222,279,847
20 May 20240.0000250.0000310.0000250.0000300.000030693,154,597
19 May 20240.0000260.0000280.0000250.0000250.000025638,480,197
18 May 20240.0000240.0000270.0000240.0000260.000026404,429,816
17 May 20240.0000240.0000250.0000240.0000240.000024218,181,878
16 May 20240.0000250.0000260.0000240.0000240.000024404,740,478
15 May 20240.0000230.0000250.0000230.0000250.000025411,432,353
14 May 20240.0000230.0000240.0000230.0000230.000023376,088,710
13 May 20240.0000230.0000250.0000220.0000230.000023325,737,634
12 May 20240.0000230.0000230.0000230.0000230.00002389,597,499
11 May 20240.0000230.0000240.0000230.0000230.000023125,569,516
10 May 20240.0000250.0000250.0000230.0000230.000023248,402,779
09 May 20240.0000230.0000250.0000230.0000250.000025225,216,000
08 May 20240.0000240.0000250.0000230.0000230.000023177,473,571
07 May 20240.0000250.0000260.0000240.0000240.000024195,992,928
06 May 20240.0000260.0000280.0000250.0000250.000025332,641,498
05 May 20240.0000280.0000280.0000260.0000260.000026234,877,442
04 May 20240.0000270.0000290.0000270.0000280.000028393,569,171
03 May 20240.0000250.0000280.0000250.0000270.000027464,165,595
02 May 20240.0000230.0000260.0000220.0000250.000025457,360,897
01 May 20240.0000230.0000240.0000210.0000230.000023453,146,639
30 Apr 20240.0000260.0000260.0000220.0000230.000023306,389,769
29 Apr 20240.0000250.0000260.0000240.0000260.000026312,681,102
28 Apr 20240.0000250.0000270.0000250.0000250.000025319,129,718
27 Apr 20240.0000260.0000270.0000230.0000250.000025372,581,304
26 Apr 20240.0000270.0000280.0000250.0000260.000026463,556,330
25 Apr 20240.0000250.0000290.0000230.0000270.000027615,060,613
24 Apr 20240.0000250.0000280.0000240.0000250.000025697,301,814
23 Apr 20240.0000200.0000250.0000200.0000250.000025372,964,488
22 Apr 20240.0000210.0000210.0000200.0000200.000020207,923,636
21 Apr 20240.0000200.0000220.0000190.0000210.000021437,404,812
20 Apr 20240.0000150.0000200.0000150.0000200.000020236,353,148
19 Apr 20240.0000150.0000150.0000130.0000150.000015125,663,386
18 Apr 20240.0000140.0000150.0000140.0000150.00001590,347,510
17 Apr 20240.0000150.0000150.0000140.0000140.00001493,330,507
16 Apr 20240.0000150.0000150.0000140.0000150.000015130,431,255
15 Apr 20240.0000160.0000170.0000140.0000150.000015133,711,414
14 Apr 20240.0000150.0000170.0000150.0000160.000016144,384,965
13 Apr 20240.0000170.0000180.0000130.0000150.000015255,439,082
12 Apr 20240.0000220.0000220.0000150.0000170.000017215,113,898
11 Apr 20240.0000230.0000230.0000210.0000220.00002291,583,421
10 Apr 20240.0000220.0000230.0000210.0000230.000023120,971,477
09 Apr 20240.0000240.0000250.0000220.0000220.000022114,152,230
08 Apr 20240.0000240.0000250.0000230.0000240.000024132,498,092
07 Apr 20240.0000230.0000240.0000230.0000240.000024108,162,891
06 Apr 20240.0000220.0000230.0000220.0000230.00002388,610,772
05 Apr 20240.0000230.0000230.0000210.0000220.000022122,170,822
04 Apr 20240.0000220.0000240.0000220.0000230.000023149,284,485
03 Apr 20240.0000230.0000240.0000220.0000220.000022143,107,369
02 Apr 20240.0000260.0000260.0000220.0000230.000023180,587,017
01 Apr 20240.0000280.0000280.0000250.0000260.000026197,245,534
31 Mar 20240.0000270.0000280.0000270.0000280.000028173,721,356
30 Mar 20240.0000260.0000290.0000260.0000270.000027264,756,942
29 Mar 20240.0000280.0000290.0000260.0000260.000026217,497,222
28 Mar 20240.0000260.0000290.0000250.0000280.000028372,606,537
27 Mar 20240.0000270.0000270.0000250.0000260.000026203,857,822
26 Mar 20240.0000250.0000280.0000250.0000270.000027318,179,429
25 Mar 20240.0000240.0000260.0000230.0000250.000025236,570,544
24 Mar 20240.0000220.0000240.0000220.0000240.000024152,336,786
23 Mar 20240.0000220.0000230.0000210.0000220.000022125,477,047
22 Mar 20240.0000230.0000240.0000210.0000220.000022179,267,773
21 Mar 20240.0000240.0000250.0000220.0000230.000023220,685,490
20 Mar 20240.0000220.0000250.0000210.0000240.000024329,139,980
19 Mar 20240.0000240.0000240.0000200.0000220.000022374,251,925
18 Mar 20240.0000280.0000280.0000230.0000240.000024326,276,703
17 Mar 20240.0000250.0000290.0000240.0000280.000028431,672,597
16 Mar 20240.0000300.0000300.0000240.0000250.000025449,698,769
15 Mar 20240.0000340.0000370.0000290.0000300.000030700,224,652
14 Mar 20240.0000320.0000370.0000310.0000340.0000341,047,264,709
13 Mar 20240.0000290.0000330.0000280.0000320.000032593,540,741
12 Mar 20240.0000310.0000320.0000270.0000290.000029388,722,218
11 Mar 20240.0000310.0000320.0000290.0000310.000031421,842,575
10 Mar 20240.0000340.0000340.0000300.0000310.000031442,148,019
09 Mar 20240.0000320.0000340.0000300.0000340.000034579,643,562
08 Mar 20240.0000270.0000350.0000270.0000320.0000321,078,261,332
07 Mar 20240.0000300.0000310.0000270.0000270.000027612,166,631
06 Mar 20240.0000310.0000370.0000280.0000300.000030764,431,590
05 Mar 20240.0000380.0000420.0000240.0000310.0000311,583,849,022
04 Mar 20240.0000270.0000470.0000260.0000380.0000382,188,887,166
03 Mar 20240.0000240.0000270.0000210.0000270.000027688,062,336
02 Mar 20240.0000250.0000290.0000230.0000240.000024702,715,130
01 Mar 20240.0000220.0000260.0000210.0000250.000025712,590,613
29 Feb 20240.0000190.0000250.0000190.0000220.0000221,089,351,795
28 Feb 20240.0000150.0000190.0000140.0000190.000019596,242,028
27 Feb 20240.0000130.0000160.0000130.0000150.000015373,528,120
26 Feb 20240.0000120.0000140.0000120.0000130.000013159,489,289
25 Feb 20240.0000120.0000120.0000110.0000120.00001261,355,122
24 Feb 20240.0000110.0000120.0000110.0000120.00001253,643,610
23 Feb 20240.0000120.0000120.0000110.0000110.00001174,537,380
22 Feb 20240.0000120.0000120.0000110.0000120.00001271,163,726
21 Feb 20240.0000120.0000120.0000110.0000120.00001277,626,363
20 Feb 20240.0000130.0000130.0000120.0000120.000012108,303,148
19 Feb 20240.0000130.0000130.0000130.0000130.00001383,831,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...