UK markets close in 3 hours 6 minutes

Bonk USD (BONK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000022+0.000001 (+4.85%)
As of 12:18PM UTC. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.0000210.0000230.0000210.0000220.000022192,623,680
19 Jun 20240.0000210.0000230.0000210.0000210.000021193,518,423
18 Jun 20240.0000230.0000230.0000200.0000210.000021269,568,593
17 Jun 20240.0000250.0000260.0000220.0000230.000023244,553,177
16 Jun 20240.0000240.0000260.0000240.0000250.000025131,605,307
15 Jun 20240.0000240.0000250.0000240.0000240.000024146,218,292
14 Jun 20240.0000260.0000260.0000230.0000240.000024262,418,586
13 Jun 20240.0000290.0000290.0000250.0000260.000026284,140,516
12 Jun 20240.0000270.0000310.0000260.0000290.000029430,195,699
11 Jun 20240.0000270.0000280.0000260.0000270.000027377,406,701
10 Jun 20240.0000290.0000290.0000270.0000270.000027278,101,280
09 Jun 20240.0000270.0000290.0000270.0000290.000029253,177,608
08 Jun 20240.0000290.0000300.0000270.0000270.000027345,875,669
07 Jun 20240.0000320.0000320.0000260.0000290.000029610,902,176
06 Jun 20240.0000340.0000340.0000320.0000320.000032317,351,610
05 Jun 20240.0000330.0000360.0000330.0000340.000034628,335,679
04 Jun 20240.0000320.0000340.0000320.0000330.000033445,398,409
03 Jun 20240.0000320.0000350.0000310.0000320.000032625,344,782
02 Jun 20240.0000330.0000340.0000310.0000320.000032369,727,586
01 Jun 20240.0000340.0000350.0000330.0000330.000033308,803,852
31 May 20240.0000340.0000360.0000330.0000340.000034569,674,346
30 May 20240.0000360.0000380.0000320.0000340.000034873,057,843
29 May 20240.0000410.0000440.0000360.0000360.000036812,900,225
28 May 20240.0000390.0000440.0000370.0000410.0000411,146,600,771
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...