Canada markets open in 5 hours 24 minutes

Bonorum USD (BONO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.609969-0.031695 (-4.94%)
As of 08:04AM UTC. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.6172740.6173510.6097050.6099690.60996941
Apr 17, 20240.6418890.6455620.6100900.6172740.617274-
Apr 16, 20240.6517370.6527620.6412440.6418890.641889-
Apr 15, 20240.6277120.6528710.6275570.6517370.651737-
Apr 14, 20240.6389490.6414160.6237450.6277120.627712-
Apr 13, 20240.6700540.6783730.6091250.6389490.638949-
Apr 12, 20240.6858090.6983450.6590430.6700540.670054-
Apr 11, 20240.6860180.6864530.6849150.6858090.685809-
Apr 10, 20240.6830660.6865340.6823730.6860180.686018-
Apr 09, 20240.6978030.6980180.6669400.6830660.683066-
Apr 08, 20240.6284890.7246190.6271450.6978030.697803-
Apr 07, 20240.6428610.6763830.6245180.6284890.628489-
Apr 06, 20240.6323250.6472560.6323250.6428610.642861-
Apr 05, 20240.6829070.6831280.6132470.6323250.632325-
Apr 04, 20240.6331890.6832470.6276310.6829070.682907-
Apr 03, 20240.6439110.6661580.6330500.6331890.633189-
Apr 02, 20240.6809390.6814360.6438740.6439110.643911-
Apr 01, 20240.6381610.6812360.6319520.6809390.680939-
Mar 31, 20240.6594660.6596560.6374150.6381610.638161-
Mar 30, 20240.6651910.6901100.6575590.6594660.659466-
Mar 29, 20240.6625940.6677360.6598790.6651910.665191-
Mar 28, 20240.6679250.6688840.6600400.6625940.662594-
Mar 27, 20240.6674590.6703470.6674010.6679250.667925-
Mar 26, 20240.6749250.6763160.6674160.6674590.667459-
Mar 25, 20240.6553060.6766670.6553060.6749250.674925-
Mar 24, 20240.6557280.6586150.6542890.6553060.655306-
Mar 23, 20240.6610240.6616470.6546590.6557280.655728-
Mar 22, 20240.6654580.6665980.6600850.6610240.661024-
Mar 21, 20240.6605620.6700890.6598010.6654580.665458-
Mar 20, 20240.6612160.6633540.6589760.6605620.660562-
Mar 19, 20240.6717330.6724040.6573580.6612160.661216-
Mar 18, 20240.6563160.6831740.6553590.6717330.671733-
Mar 17, 20240.6762290.6805470.6563020.6563160.656316-
Mar 16, 20240.6582200.6962930.6580300.6762290.676229-
Mar 15, 20240.7215650.7233460.6568240.6582200.658220-
Mar 14, 20240.7256320.7260570.7201140.7215650.721565-
Mar 13, 20240.7054720.7302000.6953320.7256320.725632-
Mar 12, 20240.6939530.7054720.6937930.7054720.705472-
Mar 11, 20240.6593710.7204210.6557090.6939530.693953-
Mar 10, 20240.6638790.6750850.6563270.6593710.659371-
Mar 09, 20240.6553420.6639050.6504610.6638790.663879-
Mar 08, 20240.6601110.6627530.6510180.6553420.655342-
Mar 07, 20240.6601090.6680570.6526350.6601110.660111-
Mar 06, 20240.6510710.6774970.6467670.6601090.660109-
Mar 05, 20240.6511310.6778850.6484340.6510710.651071-
Mar 04, 20240.6139580.6659640.6133410.6511310.651131-
Mar 03, 20240.5982800.6315710.5975780.6139580.613958-
Mar 02, 20240.5931700.6101660.5863430.5982800.598280-
Mar 01, 20240.5802590.6154410.5767200.5931700.593170-
Feb 29, 20240.5918210.6111120.5799490.5802590.580259-
Feb 28, 20240.5618840.5932470.5502470.5918210.591821-
Feb 27, 20240.5032600.5664280.5029180.5618840.561884-
Feb 26, 20240.5044670.5050610.5021510.5032600.503260-
Feb 25, 20240.5008070.5104820.4958860.5044670.504467-
Feb 24, 20240.4998830.5094640.4886140.5008070.500807-
Feb 23, 20240.5013520.5114250.4902240.4998830.499883-
Feb 22, 20240.5011540.5052140.4954950.5013520.501352-
Feb 21, 20240.5001960.5135130.4988810.5011540.501154-
Feb 20, 20240.5101240.5102900.5000560.5001960.500196-
Feb 19, 20240.5016750.5163630.5003160.5101240.510124-
Feb 18, 20240.5058090.5069170.5008470.5016750.501675-
Feb 17, 20240.5160830.5161360.5048850.5058090.505809-
Feb 16, 20240.4800750.5164260.4641520.5160830.516083-
Feb 15, 20240.4754780.4936500.4646740.4800750.480075-
Feb 14, 20240.4734590.4840560.4645970.4754780.475478-
Feb 13, 20240.4771880.4808030.4731730.4734590.473459-
Feb 12, 20240.4642490.4920860.4634460.4771880.477188-
Feb 11, 20240.4574330.4731940.4564050.4642490.464249-
Feb 10, 20240.4613940.4617340.4551630.4574330.457433-
Feb 09, 20240.4437690.4614760.4437010.4613940.461394-
Feb 08, 20240.4323220.4599060.4252520.4437690.443769-
Feb 07, 20240.4209780.4328060.4189550.4323220.432322-
Feb 06, 20240.4254930.4273130.4193100.4209780.420978-
Feb 05, 20240.4204850.4276220.4196780.4254930.425493-
Feb 04, 20240.4209520.4279800.4193730.4204850.420485-
Feb 03, 20240.4197750.4219680.4195710.4209520.420952-
Feb 02, 20240.4205780.4210320.4196950.4197750.419775-
Feb 01, 20240.4220380.4289520.4150400.4205780.420578-
Jan 31, 20240.4283160.4283800.4202030.4220380.422038-
Jan 30, 20240.4062320.4283160.4062320.4283160.428316-
Jan 29, 20240.4071510.4073220.4061470.4062320.406232-
Jan 28, 20240.4072260.4073680.4063450.4071510.407151-
Jan 27, 20240.4094930.4101310.4065040.4072260.407226-
Jan 26, 20240.3989430.4108120.3987420.4094930.409493-
Jan 25, 20240.4054400.4054400.3979580.3989430.398943-
Jan 24, 20240.3996020.4075690.3991080.4054400.405440-
Jan 23, 20240.4068130.4070440.3983600.3996020.399602-
Jan 22, 20240.4145400.4149600.4045130.4068130.406813-
Jan 21, 20240.4146050.4148320.4143430.4145400.414540-
Jan 20, 20240.4127830.4183400.4127090.4146050.414605-
Jan 19, 20240.4242740.4242740.4127220.4127830.412783-
Jan 18, 20240.4297120.4305590.4227510.4242740.424274-
Jan 17, 20240.4242430.4352770.4236650.4297120.429712-
Jan 16, 20240.4238770.4246180.4236030.4242430.424243-
Jan 15, 20240.4237490.4241320.4235850.4238770.423877-
Jan 14, 20240.4239340.4245700.4236680.4237490.423749-
Jan 13, 20240.4535080.4536110.4237320.4239340.423934-
Jan 12, 20240.4584090.4614200.4464270.4535080.453508-
Jan 11, 20240.4419730.4601960.4342870.4584090.458409-
Jan 10, 20240.4457470.4533700.4416830.4419730.441973-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...