UK markets closed

Bonorum USD (BONO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.682430+0.031831 (+4.89%)
As of 08:35PM UTC. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.6506390.6824300.6499340.6824300.68243041
19 May 20240.6507670.6551180.6499750.6506390.650639-
18 May 20240.6505790.6513080.6503070.6507670.650767-
17 May 20240.6498670.6550160.6489340.6505790.650579-
16 May 20240.6498700.6503730.6491830.6498670.649867-
15 May 20240.6257610.6502910.6248570.6498700.649870-
14 May 20240.6255600.6262950.6249260.6257610.625761-
13 May 20240.6060620.6311020.6057490.6255600.625560-
12 May 20240.6273610.6307770.6050730.6060620.606062-
11 May 20240.6302420.6307360.6272480.6273610.627361-
10 May 20240.6278500.6307620.6277340.6302420.630242-
09 May 20240.6276890.6402440.6276510.6278500.627850-
08 May 20240.6385570.6406470.6274110.6276890.627689-
07 May 20240.6378820.6394620.6374040.6385570.638557-
06 May 20240.6258490.6411330.6257150.6378820.637882-
05 May 20240.6341330.6382220.6256770.6258490.625849-
04 May 20240.6207720.6348430.6183630.6341330.634133-
03 May 20240.6068550.6385410.6064820.6207720.620772-
02 May 20240.6057190.6377090.6056770.6068550.606855-
01 May 20240.6332910.6390510.6055290.6057190.605719-
30 Apr 20240.6255610.6337510.6254580.6332910.633291-
29 Apr 20240.6275380.6332550.6252390.6255610.625561-
28 Apr 20240.6270370.6291760.6266750.6275380.627538-
27 Apr 20240.6401500.6505630.6266280.6270370.627037-
26 Apr 20240.6444860.6516730.6346290.6401500.640150-
25 Apr 20240.6423490.6447900.6418740.6444860.644486-
24 Apr 20240.6478460.6554550.6414940.6423490.642349-
23 Apr 20240.6400780.6510000.6388410.6478460.647846-
22 Apr 20240.6391420.6401940.6387390.6400780.640078-
21 Apr 20240.6322660.6485320.6319720.6391420.639142-
20 Apr 20240.6382770.6385230.6320170.6322660.632266-
19 Apr 20240.6201470.6385820.6166300.6382770.638277-
18 Apr 20240.6172740.6296150.6095250.6201470.620147-
17 Apr 20240.6418890.6455620.6100900.6172740.617274-
16 Apr 20240.6517370.6527620.6412440.6418890.641889-
15 Apr 20240.6277120.6528710.6275570.6517370.651737-
14 Apr 20240.6389490.6414160.6237450.6277120.627712-
13 Apr 20240.6700540.6783730.6091250.6389490.638949-
12 Apr 20240.6858090.6983450.6590430.6700540.670054-
11 Apr 20240.6860180.6864530.6849150.6858090.685809-
10 Apr 20240.6830660.6865340.6823730.6860180.686018-
09 Apr 20240.6978030.6980180.6669400.6830660.683066-
08 Apr 20240.6284890.7246190.6271450.6978030.697803-
07 Apr 20240.6428610.6763830.6245180.6284890.628489-
06 Apr 20240.6323250.6472560.6323250.6428610.642861-
05 Apr 20240.6829070.6831280.6132470.6323250.632325-
04 Apr 20240.6331890.6832470.6276310.6829070.682907-
03 Apr 20240.6439110.6661580.6330500.6331890.633189-
02 Apr 20240.6809390.6814360.6438740.6439110.643911-
01 Apr 20240.6381610.6812360.6319520.6809390.680939-
31 Mar 20240.6594660.6596560.6374150.6381610.638161-
30 Mar 20240.6651910.6901100.6575590.6594660.659466-
29 Mar 20240.6625940.6677360.6598790.6651910.665191-
28 Mar 20240.6679250.6688840.6600400.6625940.662594-
27 Mar 20240.6674590.6703470.6674010.6679250.667925-
26 Mar 20240.6749250.6763160.6674160.6674590.667459-
25 Mar 20240.6553060.6766670.6553060.6749250.674925-
24 Mar 20240.6557280.6586150.6542890.6553060.655306-
23 Mar 20240.6610240.6616470.6546590.6557280.655728-
22 Mar 20240.6654580.6665980.6600850.6610240.661024-
21 Mar 20240.6605620.6700890.6598010.6654580.665458-
20 Mar 20240.6612160.6633540.6589760.6605620.660562-
19 Mar 20240.6717330.6724040.6573580.6612160.661216-
18 Mar 20240.6563160.6831740.6553590.6717330.671733-
17 Mar 20240.6762290.6805470.6563020.6563160.656316-
16 Mar 20240.6582200.6962930.6580300.6762290.676229-
15 Mar 20240.7215650.7233460.6568240.6582200.658220-
14 Mar 20240.7256320.7260570.7201140.7215650.721565-
13 Mar 20240.7054720.7302000.6953320.7256320.725632-
12 Mar 20240.6939530.7054720.6937930.7054720.705472-
11 Mar 20240.6593710.7204210.6557090.6939530.693953-
10 Mar 20240.6638790.6750850.6563270.6593710.659371-
09 Mar 20240.6553420.6639050.6504610.6638790.663879-
08 Mar 20240.6601110.6627530.6510180.6553420.655342-
07 Mar 20240.6601090.6680570.6526350.6601110.660111-
06 Mar 20240.6510710.6774970.6467670.6601090.660109-
05 Mar 20240.6511310.6778850.6484340.6510710.651071-
04 Mar 20240.6139580.6659640.6133410.6511310.651131-
03 Mar 20240.5982800.6315710.5975780.6139580.613958-
02 Mar 20240.5931700.6101660.5863430.5982800.598280-
01 Mar 20240.5802590.6154410.5767200.5931700.593170-
29 Feb 20240.5918210.6111120.5799490.5802590.580259-
28 Feb 20240.5618840.5932470.5502470.5918210.591821-
27 Feb 20240.5032600.5664280.5029180.5618840.561884-
26 Feb 20240.5044670.5050610.5021510.5032600.503260-
25 Feb 20240.5008070.5104820.4958860.5044670.504467-
24 Feb 20240.4998830.5094640.4886140.5008070.500807-
23 Feb 20240.5013520.5114250.4902240.4998830.499883-
22 Feb 20240.5011540.5052140.4954950.5013520.501352-
21 Feb 20240.5001960.5135130.4988810.5011540.501154-
20 Feb 20240.5101240.5102900.5000560.5001960.500196-
19 Feb 20240.5016750.5163630.5003160.5101240.510124-
18 Feb 20240.5058090.5069170.5008470.5016750.501675-
17 Feb 20240.5160830.5161360.5048850.5058090.505809-
16 Feb 20240.4800750.5164260.4641520.5160830.516083-
15 Feb 20240.4754780.4936500.4646740.4800750.480075-
14 Feb 20240.4734590.4840560.4645970.4754780.475478-
13 Feb 20240.4771880.4808030.4731730.4734590.473459-
12 Feb 20240.4642490.4920860.4634460.4771880.477188-
11 Feb 20240.4574330.4731940.4564050.4642490.464249-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...