Canada markets closed

Bonk USD (BONK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000024-0.000001 (-2.33%)
As of 04:13AM UTC. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20240.0000240.0000240.0000240.0000240.000024137,759,376
Jun 15, 2024------
Jun 14, 20240.0000260.0000260.0000230.0000240.000024262,418,586
Jun 13, 20240.0000290.0000290.0000250.0000260.000026284,140,516
Jun 12, 20240.0000270.0000310.0000260.0000290.000029430,195,699
Jun 11, 20240.0000270.0000280.0000260.0000270.000027377,406,701
Jun 10, 20240.0000290.0000290.0000270.0000270.000027278,101,280
Jun 09, 20240.0000270.0000290.0000270.0000290.000029253,177,608
Jun 08, 20240.0000290.0000300.0000270.0000270.000027345,875,669
Jun 07, 20240.0000320.0000320.0000260.0000290.000029610,902,176
Jun 06, 20240.0000340.0000340.0000320.0000320.000032317,351,610
Jun 05, 20240.0000330.0000360.0000330.0000340.000034628,335,679
Jun 04, 20240.0000320.0000340.0000320.0000330.000033445,398,409
Jun 03, 20240.0000320.0000350.0000310.0000320.000032625,344,782
Jun 02, 20240.0000330.0000340.0000310.0000320.000032369,727,586
Jun 01, 20240.0000340.0000350.0000330.0000330.000033308,803,852
May 31, 20240.0000340.0000360.0000330.0000340.000034569,674,346
May 30, 20240.0000360.0000380.0000320.0000340.000034873,057,843
May 29, 20240.0000410.0000440.0000360.0000360.000036812,900,225
May 28, 20240.0000390.0000440.0000370.0000410.0000411,146,600,771
May 27, 20240.0000340.0000390.0000340.0000390.000039876,402,478
May 26, 20240.0000350.0000360.0000340.0000340.000034403,644,208
May 25, 20240.0000330.0000370.0000330.0000350.000035529,811,350
May 24, 20240.0000350.0000360.0000320.0000330.000033553,642,316
May 23, 20240.0000320.0000370.0000320.0000350.0000351,188,708,208
May 22, 20240.0000330.0000350.0000310.0000320.000032778,866,616
May 21, 20240.0000300.0000340.0000300.0000330.0000331,222,279,847
May 20, 20240.0000250.0000310.0000250.0000300.000030693,154,597
May 19, 20240.0000260.0000280.0000250.0000250.000025638,480,197
May 18, 20240.0000240.0000270.0000240.0000260.000026404,429,816
May 17, 20240.0000240.0000250.0000240.0000240.000024218,181,878
May 16, 20240.0000250.0000260.0000240.0000240.000024404,740,478
May 15, 20240.0000230.0000250.0000230.0000250.000025411,432,353
May 14, 20240.0000230.0000240.0000230.0000230.000023376,088,710
May 13, 20240.0000230.0000250.0000220.0000230.000023325,737,634
May 12, 20240.0000230.0000230.0000230.0000230.00002389,597,499
May 11, 20240.0000230.0000240.0000230.0000230.000023125,569,516
May 10, 20240.0000250.0000250.0000230.0000230.000023248,402,779
May 09, 20240.0000230.0000250.0000230.0000250.000025225,216,000
May 08, 20240.0000240.0000250.0000230.0000230.000023177,473,571
May 07, 20240.0000250.0000260.0000240.0000240.000024195,992,928
May 06, 20240.0000260.0000280.0000250.0000250.000025332,641,498
May 05, 20240.0000280.0000280.0000260.0000260.000026234,877,442
May 04, 20240.0000270.0000290.0000270.0000280.000028393,569,171
May 03, 20240.0000250.0000280.0000250.0000270.000027464,165,595
May 02, 20240.0000230.0000260.0000220.0000250.000025457,360,897
May 01, 20240.0000230.0000240.0000210.0000230.000023453,146,639
Apr 30, 20240.0000260.0000260.0000220.0000230.000023306,389,769
Apr 29, 20240.0000250.0000260.0000240.0000260.000026312,681,102
Apr 28, 20240.0000250.0000270.0000250.0000250.000025319,129,718
Apr 27, 20240.0000260.0000270.0000230.0000250.000025372,581,304
Apr 26, 20240.0000270.0000280.0000250.0000260.000026463,556,330
Apr 25, 20240.0000250.0000290.0000230.0000270.000027615,060,613
Apr 24, 20240.0000250.0000280.0000240.0000250.000025697,301,814
Apr 23, 20240.0000200.0000250.0000200.0000250.000025372,964,488
Apr 22, 20240.0000210.0000210.0000200.0000200.000020207,923,636
Apr 21, 20240.0000200.0000220.0000190.0000210.000021437,404,812
Apr 20, 20240.0000150.0000200.0000150.0000200.000020236,353,148
Apr 19, 20240.0000150.0000150.0000130.0000150.000015125,663,386
Apr 18, 20240.0000140.0000150.0000140.0000150.00001590,347,510
Apr 17, 20240.0000150.0000150.0000140.0000140.00001493,330,507
Apr 16, 20240.0000150.0000150.0000140.0000150.000015130,431,255
Apr 15, 20240.0000160.0000170.0000140.0000150.000015133,711,414
Apr 14, 20240.0000150.0000170.0000150.0000160.000016144,384,965
Apr 13, 20240.0000170.0000180.0000130.0000150.000015255,439,082
Apr 12, 20240.0000220.0000220.0000150.0000170.000017215,113,898
Apr 11, 20240.0000230.0000230.0000210.0000220.00002291,583,421
Apr 10, 20240.0000220.0000230.0000210.0000230.000023120,971,477
Apr 09, 20240.0000240.0000250.0000220.0000220.000022114,152,230
Apr 08, 20240.0000240.0000250.0000230.0000240.000024132,498,092
Apr 07, 20240.0000230.0000240.0000230.0000240.000024108,162,891
Apr 06, 20240.0000220.0000230.0000220.0000230.00002388,610,772
Apr 05, 20240.0000230.0000230.0000210.0000220.000022122,170,822
Apr 04, 20240.0000220.0000240.0000220.0000230.000023149,284,485
Apr 03, 20240.0000230.0000240.0000220.0000220.000022143,107,369
Apr 02, 20240.0000260.0000260.0000220.0000230.000023180,587,017
Apr 01, 20240.0000280.0000280.0000250.0000260.000026197,245,534
Mar 31, 20240.0000270.0000280.0000270.0000280.000028173,721,356
Mar 30, 20240.0000260.0000290.0000260.0000270.000027264,756,942
Mar 29, 20240.0000280.0000290.0000260.0000260.000026217,497,222
Mar 28, 20240.0000260.0000290.0000250.0000280.000028372,606,537
Mar 27, 20240.0000270.0000270.0000250.0000260.000026203,857,822
Mar 26, 20240.0000250.0000280.0000250.0000270.000027318,179,429
Mar 25, 20240.0000240.0000260.0000230.0000250.000025236,570,544
Mar 24, 20240.0000220.0000240.0000220.0000240.000024152,336,786
Mar 23, 20240.0000220.0000230.0000210.0000220.000022125,477,047
Mar 22, 20240.0000230.0000240.0000210.0000220.000022179,267,773
Mar 21, 20240.0000240.0000250.0000220.0000230.000023220,685,490
Mar 20, 20240.0000220.0000250.0000210.0000240.000024329,139,980
Mar 19, 20240.0000240.0000240.0000200.0000220.000022374,251,925
Mar 18, 20240.0000280.0000280.0000230.0000240.000024326,276,703
Mar 17, 20240.0000250.0000290.0000240.0000280.000028431,672,597
Mar 16, 20240.0000300.0000300.0000240.0000250.000025449,698,769
Mar 15, 20240.0000340.0000370.0000290.0000300.000030700,224,652
Mar 14, 20240.0000320.0000370.0000310.0000340.0000341,047,264,709
Mar 13, 20240.0000290.0000330.0000280.0000320.000032593,540,741
Mar 12, 20240.0000310.0000320.0000270.0000290.000029388,722,218
Mar 11, 20240.0000310.0000320.0000290.0000310.000031421,842,575
Mar 10, 20240.0000340.0000340.0000300.0000310.000031442,148,019
Mar 09, 20240.0000320.0000340.0000300.0000340.000034579,643,562
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...