Bonk USD (BONK-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000020

-0.000001

(-3.34%)

As of 06:34PM UTC. Market open.

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 23, 2024	0.000021	0.000021	0.000020	0.000020	0.000020	114,629,984
Jun 22, 2024	0.000020	0.000021	0.000020	0.000021	0.000021	121,122,814
Jun 21, 2024	0.000021	0.000021	0.000020	0.000020	0.000020	195,958,799
Jun 20, 2024	0.000021	0.000023	0.000021	0.000021	0.000021	192,154,302
Jun 19, 2024	0.000021	0.000023	0.000021	0.000021	0.000021	193,518,423
Jun 18, 2024	0.000023	0.000023	0.000020	0.000021	0.000021	269,568,593
Jun 17, 2024	0.000025	0.000026	0.000022	0.000023	0.000023	244,553,177
Jun 16, 2024	0.000024	0.000026	0.000024	0.000025	0.000025	131,605,307
Jun 15, 2024	0.000024	0.000025	0.000024	0.000024	0.000024	146,218,292
Jun 14, 2024	0.000026	0.000026	0.000023	0.000024	0.000024	262,418,586
Jun 13, 2024	0.000029	0.000029	0.000025	0.000026	0.000026	284,140,516
Jun 12, 2024	0.000027	0.000031	0.000026	0.000029	0.000029	430,195,699
Jun 11, 2024	0.000027	0.000028	0.000026	0.000027	0.000027	377,406,701
Jun 10, 2024	0.000029	0.000029	0.000027	0.000027	0.000027	278,101,280
Jun 09, 2024	0.000027	0.000029	0.000027	0.000029	0.000029	253,177,608
Jun 08, 2024	0.000029	0.000030	0.000027	0.000027	0.000027	345,875,669
Jun 07, 2024	0.000032	0.000032	0.000026	0.000029	0.000029	610,902,176
Jun 06, 2024	0.000034	0.000034	0.000032	0.000032	0.000032	317,351,610
Jun 05, 2024	0.000033	0.000036	0.000033	0.000034	0.000034	628,335,679
Jun 04, 2024	0.000032	0.000034	0.000032	0.000033	0.000033	445,398,409
Jun 03, 2024	0.000032	0.000035	0.000031	0.000032	0.000032	625,344,782
Jun 02, 2024	0.000033	0.000034	0.000031	0.000032	0.000032	369,727,586
Jun 01, 2024	0.000034	0.000035	0.000033	0.000033	0.000033	308,803,852
May 31, 2024	0.000034	0.000036	0.000033	0.000034	0.000034	569,674,346
May 30, 2024	0.000036	0.000038	0.000032	0.000034	0.000034	873,057,843
May 29, 2024	0.000041	0.000044	0.000036	0.000036	0.000036	812,900,225
May 28, 2024	0.000039	0.000044	0.000037	0.000041	0.000041	1,146,600,771
May 27, 2024	0.000034	0.000039	0.000034	0.000039	0.000039	876,402,478
May 26, 2024	0.000035	0.000036	0.000034	0.000034	0.000034	403,644,208
May 25, 2024	0.000033	0.000037	0.000033	0.000035	0.000035	529,811,350
May 24, 2024	0.000035	0.000036	0.000032	0.000033	0.000033	553,642,316
May 23, 2024	0.000032	0.000037	0.000032	0.000035	0.000035	1,188,708,208
May 22, 2024	0.000033	0.000035	0.000031	0.000032	0.000032	778,866,616
May 21, 2024	0.000030	0.000034	0.000030	0.000033	0.000033	1,222,279,847
May 20, 2024	0.000025	0.000031	0.000025	0.000030	0.000030	693,154,597
May 19, 2024	0.000026	0.000028	0.000025	0.000025	0.000025	638,480,197
May 18, 2024	0.000024	0.000027	0.000024	0.000026	0.000026	404,429,816
May 17, 2024	0.000024	0.000025	0.000024	0.000024	0.000024	218,181,878
May 16, 2024	0.000025	0.000026	0.000024	0.000024	0.000024	404,740,478
May 15, 2024	0.000023	0.000025	0.000023	0.000025	0.000025	411,432,353
May 14, 2024	0.000023	0.000024	0.000023	0.000023	0.000023	376,088,710
May 13, 2024	0.000023	0.000025	0.000022	0.000023	0.000023	325,737,634
May 12, 2024	0.000023	0.000023	0.000023	0.000023	0.000023	89,597,499
May 11, 2024	0.000023	0.000024	0.000023	0.000023	0.000023	125,569,516
May 10, 2024	0.000025	0.000025	0.000023	0.000023	0.000023	248,402,779
May 09, 2024	0.000023	0.000025	0.000023	0.000025	0.000025	225,216,000
May 08, 2024	0.000024	0.000025	0.000023	0.000023	0.000023	177,473,571
May 07, 2024	0.000025	0.000026	0.000024	0.000024	0.000024	195,992,928
May 06, 2024	0.000026	0.000028	0.000025	0.000025	0.000025	332,641,498
May 05, 2024	0.000028	0.000028	0.000026	0.000026	0.000026	234,877,442
May 04, 2024	0.000027	0.000029	0.000027	0.000028	0.000028	393,569,171
May 03, 2024	0.000025	0.000028	0.000025	0.000027	0.000027	464,165,595
May 02, 2024	0.000023	0.000026	0.000022	0.000025	0.000025	457,360,897
May 01, 2024	0.000023	0.000024	0.000021	0.000023	0.000023	453,146,639
Apr 30, 2024	0.000026	0.000026	0.000022	0.000023	0.000023	306,389,769
Apr 29, 2024	0.000025	0.000026	0.000024	0.000026	0.000026	312,681,102
Apr 28, 2024	0.000025	0.000027	0.000025	0.000025	0.000025	319,129,718
Apr 27, 2024	0.000026	0.000027	0.000023	0.000025	0.000025	372,581,304
Apr 26, 2024	0.000027	0.000028	0.000025	0.000026	0.000026	463,556,330
Apr 25, 2024	0.000025	0.000029	0.000023	0.000027	0.000027	615,060,613
Apr 24, 2024	0.000025	0.000028	0.000024	0.000025	0.000025	697,301,814
Apr 23, 2024	0.000020	0.000025	0.000020	0.000025	0.000025	372,964,488
Apr 22, 2024	0.000021	0.000021	0.000020	0.000020	0.000020	207,923,636
Apr 21, 2024	0.000020	0.000022	0.000019	0.000021	0.000021	437,404,812
Apr 20, 2024	0.000015	0.000020	0.000015	0.000020	0.000020	236,353,148
Apr 19, 2024	0.000015	0.000015	0.000013	0.000015	0.000015	125,663,386
Apr 18, 2024	0.000014	0.000015	0.000014	0.000015	0.000015	90,347,510
Apr 17, 2024	0.000015	0.000015	0.000014	0.000014	0.000014	93,330,507
Apr 16, 2024	0.000015	0.000015	0.000014	0.000015	0.000015	130,431,255
Apr 15, 2024	0.000016	0.000017	0.000014	0.000015	0.000015	133,711,414
Apr 14, 2024	0.000015	0.000017	0.000015	0.000016	0.000016	144,384,965
Apr 13, 2024	0.000017	0.000018	0.000013	0.000015	0.000015	255,439,082
Apr 12, 2024	0.000022	0.000022	0.000015	0.000017	0.000017	215,113,898
Apr 11, 2024	0.000023	0.000023	0.000021	0.000022	0.000022	91,583,421
Apr 10, 2024	0.000022	0.000023	0.000021	0.000023	0.000023	120,971,477
Apr 09, 2024	0.000024	0.000025	0.000022	0.000022	0.000022	114,152,230
Apr 08, 2024	0.000024	0.000025	0.000023	0.000024	0.000024	132,498,092
Apr 07, 2024	0.000023	0.000024	0.000023	0.000024	0.000024	108,162,891
Apr 06, 2024	0.000022	0.000023	0.000022	0.000023	0.000023	88,610,772
Apr 05, 2024	0.000023	0.000023	0.000021	0.000022	0.000022	122,170,822
Apr 04, 2024	0.000022	0.000024	0.000022	0.000023	0.000023	149,284,485
Apr 03, 2024	0.000023	0.000024	0.000022	0.000022	0.000022	143,107,369
Apr 02, 2024	0.000026	0.000026	0.000022	0.000023	0.000023	180,587,017
Apr 01, 2024	0.000028	0.000028	0.000025	0.000026	0.000026	197,245,534
Mar 31, 2024	0.000027	0.000028	0.000027	0.000028	0.000028	173,721,356
Mar 30, 2024	0.000026	0.000029	0.000026	0.000027	0.000027	264,756,942
Mar 29, 2024	0.000028	0.000029	0.000026	0.000026	0.000026	217,497,222
Mar 28, 2024	0.000026	0.000029	0.000025	0.000028	0.000028	372,606,537
Mar 27, 2024	0.000027	0.000027	0.000025	0.000026	0.000026	203,857,822
Mar 26, 2024	0.000025	0.000028	0.000025	0.000027	0.000027	318,179,429
Mar 25, 2024	0.000024	0.000026	0.000023	0.000025	0.000025	236,570,544
Mar 24, 2024	0.000022	0.000024	0.000022	0.000024	0.000024	152,336,786
Mar 23, 2024	0.000022	0.000023	0.000021	0.000022	0.000022	125,477,047
Mar 22, 2024	0.000023	0.000024	0.000021	0.000022	0.000022	179,267,773
Mar 21, 2024	0.000024	0.000025	0.000022	0.000023	0.000023	220,685,490
Mar 20, 2024	0.000022	0.000025	0.000021	0.000024	0.000024	329,139,980
Mar 19, 2024	0.000024	0.000024	0.000020	0.000022	0.000022	374,251,925
Mar 18, 2024	0.000028	0.000028	0.000023	0.000024	0.000024	326,276,703
Mar 17, 2024	0.000025	0.000029	0.000024	0.000028	0.000028	431,672,597
Mar 16, 2024	0.000030	0.000030	0.000024	0.000025	0.000025	449,698,769
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,733.44-343.65(-0.39%)

Bonk USD (BONK-USD)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,733.44
-343.65(-0.39%)