BONDETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.000847 | -0.000048 | -5.36% | 0.000847 | 0.000847 | 0.000847 | 0.00 |
May 21 2024 | 0.000895 | -0.000056 | -5.89% | 0.000895 | 0.000895 | 0.000895 | 0.00 |
May 20 2024 | 0.000951 | 0.00001 | 1.06% | 0.000964 | 0.000997 | 0.000951 | 3.00 |
May 19 2024 | 0.000941 | -0.000019 | -1.98% | 0.000957 | 0.000957 | 0.000941 | 0.00 |
May 18 2024 | 0.00096 | -0.000036 | -3.62% | 0.000969 | 0.000969 | 0.00096 | 0.00 |
May 17 2024 | 0.000996 | -0.00000100 | -0.10% | 0.000979 | 0.000996 | 0.000975 | 0.00 |
May 16 2024 | 0.000997 | 0.00001 | 1.01% | 0.000966 | 0.000997 | 0.00096 | 2.00 |
May 15 2024 | 0.000986 | 0.000025 | 2.60% | 0.000958 | 0.000986 | 0.000958 | 0.00 |
May 14 2024 | 0.000961 | -0.000012 | -1.23% | 0.000966 | 0.000966 | 0.000961 | 0.00 |
May 13 2024 | 0.000973 | -0.000023 | -2.31% | 0.000994 | 0.001001 | 0.000961 | 3.00 |
May 12 2024 | 0.000996 | -0.000036 | -3.49% | 0.001053 | 0.001053 | 0.000996 | 1.00 |
May 11 2024 | 0.001031 | -0.00000300 | -0.29% | 0.001057 | 0.001057 | 0.001031 | 0.00 |
May 10 2024 | 0.001035 | -0.000014 | -1.34% | 0.001044 | 0.001044 | 0.001035 | 0.00 |
May 09 2024 | 0.001049 | 0.000029 | 2.84% | 0.001026 | 0.001073 | 0.001016 | 3.00 |
May 08 2024 | 0.00102 | -0.00000002 | 0.00% | 0.001017 | 0.00102 | 0.000991 | 1.00 |
May 07 2024 | 0.00102 | 0.000041 | 4.19% | 0.001018 | 0.001039 | 0.001018 | 1.00 |
May 06 2024 | 0.000979 | -0.000021 | -2.10% | 0.001 | 0.001001 | 0.000976 | 6.00 |
May 05 2024 | 0.001 | 0.000055 | 5.82% | 0.000967 | 0.001028 | 0.000967 | 2.00 |
May 04 2024 | 0.000946 | -0.000037 | -3.77% | 0.000962 | 0.000962 | 0.000946 | 0.00 |
May 03 2024 | 0.000982 | 0.00002 | 2.08% | 0.00097 | 0.000982 | 0.00097 | 0.00 |
May 02 2024 | 0.000962 | 0.000046 | 5.02% | 0.000962 | 0.000962 | 0.000962 | 0.00 |
May 01 2024 | 0.000917 | 0.00 | 0.00% | 0.000917 | 0.000917 | 0.000917 | 0.00 |
Apr 30 2024 | 0.000917 | 0.00 | 0.00% | 0.000917 | 0.000917 | 0.000917 | 0.00 |
Apr 29 2024 | 0.000917 | 0.000032 | 3.62% | 0.000917 | 0.000917 | 0.000917 | 0.00 |
Apr 28 2024 | 0.000885 | 0.00 | 0.00% | 0.000885 | 0.000885 | 0.000885 | 0.00 |
Apr 27 2024 | 0.000885 | 0.00 | 0.00% | 0.000885 | 0.000885 | 0.000885 | 0.00 |
Apr 26 2024 | 0.000885 | -0.000056 | -5.95% | 0.00094 | 0.00094 | 0.000885 | 0.00 |
Apr 25 2024 | 0.000941 | 0.00 | 0.00% | 0.000941 | 0.000941 | 0.000941 | 0.00 |
Apr 24 2024 | 0.000941 | -0.00004 | -4.08% | 0.000987 | 0.000987 | 0.000941 | 1.00 |
Apr 23 2024 | 0.000981 | 0.00000100 | 0.10% | 0.000979 | 0.000981 | 0.00097 | 1.00 |
Apr 22 2024 | 0.000979 | 0.000015 | 1.56% | 0.000973 | 0.001015 | 0.000973 | 2.00 |
Apr 21 2024 | 0.000964 | 0.000012 | 1.26% | 0.000964 | 0.000964 | 0.000964 | 0.00 |
Apr 20 2024 | 0.000952 | -0.000051 | -5.09% | 0.000952 | 0.000952 | 0.000952 | 0.00 |
Apr 19 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
Apr 18 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
Apr 17 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
Apr 16 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
Apr 15 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
Apr 14 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
Apr 13 2024 | 0.001003 | -0.000098 | -8.90% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
Apr 12 2024 | 0.001101 | 0.00 | 0.00% | 0.001101 | 0.001101 | 0.001101 | 0.00 |
Apr 11 2024 | 0.001101 | 0.00 | 0.00% | 0.001101 | 0.001101 | 0.001101 | 0.00 |
Apr 10 2024 | 0.001101 | -0.000145 | -11.63% | 0.001227 | 0.001227 | 0.001101 | 1.00 |
Apr 09 2024 | 0.001247 | 0.000022 | 1.80% | 0.001216 | 0.001247 | 0.001214 | 0.00 |
Apr 08 2024 | 0.001225 | -0.000077 | -5.92% | 0.00129 | 0.001294 | 0.001225 | 4.00 |
Apr 07 2024 | 0.001301 | -0.000013 | -0.99% | 0.001346 | 0.001368 | 0.001301 | 3.00 |
Apr 06 2024 | 0.001315 | -0.000016 | -1.20% | 0.001323 | 0.001323 | 0.001315 | 0.00 |
Apr 05 2024 | 0.001331 | -0.00003 | -2.21% | 0.001376 | 0.00139 | 0.001331 | 2.00 |
Apr 04 2024 | 0.00136 | 0.00005 | 3.82% | 0.001327 | 0.00136 | 0.001301 | 3.00 |
Apr 03 2024 | 0.00131 | -0.000049 | -3.61% | 0.00135 | 0.00135 | 0.00131 | 2.00 |
Apr 02 2024 | 0.001359 | 0.000134 | 10.91% | 0.001257 | 0.00137 | 0.001257 | 5.00 |
Apr 01 2024 | 0.001225 | -0.000047 | -3.69% | 0.001245 | 0.001259 | 0.001212 | 6.00 |
Mar 31 2024 | 0.001272 | -0.000022 | -1.70% | 0.001283 | 0.001283 | 0.001241 | 2.00 |
Mar 30 2024 | 0.001294 | -0.000041 | -3.07% | 0.001326 | 0.001326 | 0.001294 | 1.00 |
Mar 29 2024 | 0.001336 | -0.00012 | -8.24% | 0.001419 | 0.001419 | 0.001336 | 5.00 |
Mar 28 2024 | 0.001456 | 0.000119 | 8.93% | 0.001376 | 0.001759 | 0.001359 | 57.00 |
Mar 27 2024 | 0.001336 | 0.000097 | 7.82% | 0.001238 | 0.001358 | 0.0012 | 10.00 |
Mar 26 2024 | 0.00124 | 0.000125 | 11.21% | 0.001226 | 0.001283 | 0.001206 | 4.00 |
Mar 25 2024 | 0.001115 | -0.000131 | -10.52% | 0.001263 | 0.001263 | 0.001108 | 3.00 |
Mar 24 2024 | 0.001246 | 0.000038 | 3.15% | 0.001208 | 0.001282 | 0.00117 | 6.00 |
Mar 23 2024 | 0.001208 | 0.000073 | 6.43% | 0.001222 | 0.001228 | 0.001204 | 1.00 |
Mar 22 2024 | 0.001136 | -0.000097 | -7.87% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
Mar 21 2024 | 0.001232 | 0.00 | 0.00% | 0.001232 | 0.001232 | 0.001232 | 0.00 |
Mar 20 2024 | 0.001232 | -0.00000800 | -0.64% | 0.001232 | 0.001232 | 0.001232 | 0.00 |
Mar 19 2024 | 0.001241 | 0.000051 | 4.29% | 0.001228 | 0.001267 | 0.001228 | 3.00 |
Mar 18 2024 | 0.00119 | -0.000046 | -3.72% | 0.001211 | 0.001211 | 0.00119 | 0.00 |
Mar 17 2024 | 0.001236 | 0.00000100 | 0.08% | 0.001283 | 0.001409 | 0.001214 | 23.00 |
Mar 16 2024 | 0.001235 | 0.000038 | 3.18% | 0.001228 | 0.001473 | 0.001203 | 25.00 |
Mar 15 2024 | 0.001196 | 0.00 | 0.00% | 0.001196 | 0.001196 | 0.001196 | 0.00 |
Mar 14 2024 | 0.001196 | 0.000074 | 6.59% | 0.001221 | 0.001245 | 0.001196 | 3.00 |
Mar 13 2024 | 0.001123 | -0.000122 | -9.80% | 0.001212 | 0.001212 | 0.001123 | 1.00 |
Mar 12 2024 | 0.001245 | 0.000114 | 10.09% | 0.001098 | 0.001245 | 0.001098 | 1.00 |
Mar 11 2024 | 0.001131 | 0.000086 | 8.24% | 0.001131 | 0.001131 | 0.001131 | 0.00 |
Mar 10 2024 | 0.001044 | -0.000102 | -8.90% | 0.001044 | 0.001044 | 0.001044 | 0.00 |
Mar 09 2024 | 0.001146 | 0.000121 | 11.80% | 0.00112 | 0.001146 | 0.00112 | 0.00 |
Mar 08 2024 | 0.001025 | 0.00 | 0.00% | 0.001025 | 0.001025 | 0.001025 | 0.00 |
Mar 07 2024 | 0.001025 | 0.00 | 0.00% | 0.001025 | 0.001025 | 0.001025 | 0.00 |
Mar 06 2024 | 0.001025 | 0.00 | 0.00% | 0.001025 | 0.001025 | 0.001025 | 0.00 |
Mar 05 2024 | 0.001025 | -0.000172 | -14.36% | 0.001175 | 0.001175 | 0.001025 | 0.00 |
Mar 04 2024 | 0.001198 | -0.000024 | -1.97% | 0.001198 | 0.001198 | 0.001198 | 0.00 |
Mar 03 2024 | 0.001221 | 0.000035 | 2.95% | 0.001212 | 0.001238 | 0.001206 | 1.00 |
Mar 02 2024 | 0.001186 | 0.00000400 | 0.34% | 0.001186 | 0.001186 | 0.001186 | 0.00 |
Mar 01 2024 | 0.001182 | 0.00 | 0.00% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
Feb 29 2024 | 0.001182 | 0.00 | 0.00% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
Feb 28 2024 | 0.001182 | 0.000064 | 5.72% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
Feb 27 2024 | 0.001119 | -0.00008 | -6.67% | 0.001119 | 0.001119 | 0.001119 | 0.00 |
Feb 26 2024 | 0.001199 | 0.00 | 0.00% | 0.001199 | 0.001199 | 0.001199 | 0.00 |
Feb 25 2024 | 0.001199 | -0.000029 | -2.36% | 0.001209 | 0.001209 | 0.001199 | 0.00 |
Feb 24 2024 | 0.001228 | 0.000026 | 2.16% | 0.001228 | 0.001228 | 0.001228 | 0.00 |
Feb 22 2024 | 0.001202 | 0.00 | 0.00% | 0.001202 | 0.001202 | 0.001202 | 0.00 |