Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BONDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.00003831 | -0.00000100 | -2.54% | 0.00003941 | 0.00003961 | 0.00003752 | 13,709.00 |
| Jul 01 2024 | 0.00003944 | 0.00000200 | 5.37% | 0.00003785 | 0.00004058 | 0.00003728 | 40,104.00 |
| Jun 30 2024 | 0.00003726 | 0.00000200 | 5.64% | 0.00003545 | 0.00003772 | 0.00003514 | 30,750.00 |
| Jun 29 2024 | 0.00003549 | -0.00000100 | -2.71% | 0.00003732 | 0.00004265 | 0.00003499 | 65,339.00 |
| Jun 28 2024 | 0.00003689 | 0.00000100 | 2.81% | 0.00003556 | 0.00004045 | 0.00003514 | 67,150.00 |
| Jun 27 2024 | 0.00003556 | 0.00000100 | 2.92% | 0.00003386 | 0.00003989 | 0.00003309 | 85,907.00 |
| Jun 26 2024 | 0.00003421 | 0.00000012 | 0.35% | 0.00003408 | 0.00003444 | 0.00003332 | 24,082.00 |
| Jun 25 2024 | 0.00003409 | -0.00000038 | -1.10% | 0.00003447 | 0.00003477 | 0.00003382 | 6,709.00 |
| Jun 24 2024 | 0.00003447 | 0.00000300 | 9.55% | 0.00003148 | 0.00003478 | 0.00003084 | 26,755.00 |
| Jun 23 2024 | 0.00003141 | -0.00000035 | -1.10% | 0.00003182 | 0.00003270 | 0.00003044 | 19,519.00 |
| Jun 22 2024 | 0.00003176 | -0.00000089 | -2.73% | 0.00003257 | 0.00003298 | 0.00003166 | 8,043.00 |
| Jun 21 2024 | 0.00003265 | -0.00000068 | -2.04% | 0.00003336 | 0.00003394 | 0.00003195 | 33,839.00 |
| Jun 20 2024 | 0.00003333 | 0.00000300 | 9.92% | 0.00003023 | 0.00003469 | 0.00002984 | 68,549.00 |
| Jun 19 2024 | 0.00003023 | -0.00000500 | -14.40% | 0.00003480 | 0.00003480 | 0.00002877 | 152,345.00 |
| Jun 18 2024 | 0.00003473 | -0.00000400 | -10.42% | 0.00003840 | 0.00003874 | 0.00003280 | 73,924.00 |
| Jun 17 2024 | 0.00003838 | -0.00000300 | -7.23% | 0.00004144 | 0.00004190 | 0.00003832 | 37,531.00 |
| Jun 16 2024 | 0.00004150 | -0.00000023 | -0.55% | 0.00004161 | 0.00004169 | 0.00004072 | 3,305.00 |
| Jun 15 2024 | 0.00004173 | 0.00000095 | 2.33% | 0.00004078 | 0.00004227 | 0.00004071 | 5,300.00 |
| Jun 14 2024 | 0.00004078 | 0.00000016 | 0.39% | 0.00004063 | 0.00004166 | 0.00003936 | 6,241.00 |
| Jun 13 2024 | 0.00004062 | -0.00000058 | -1.41% | 0.00004110 | 0.00004153 | 0.00003979 | 5,475.00 |
| Jun 12 2024 | 0.00004120 | 0.00000092 | 2.28% | 0.00004021 | 0.00004176 | 0.00003951 | 31,461.00 |
| Jun 11 2024 | 0.00004028 | -0.00000043 | -1.06% | 0.00004067 | 0.00004193 | 0.00003962 | 9,740.00 |
| Jun 10 2024 | 0.00004071 | -0.00000100 | -2.37% | 0.00004213 | 0.00004267 | 0.00004050 | 34,662.00 |
| Jun 09 2024 | 0.00004215 | 0.00000043 | 1.03% | 0.00004185 | 0.00004252 | 0.00004124 | 12,034.00 |
| Jun 08 2024 | 0.00004172 | -0.00000100 | -2.32% | 0.00004304 | 0.00004417 | 0.00004113 | 27,995.00 |
| Jun 07 2024 | 0.00004304 | -0.00000400 | -8.49% | 0.00004723 | 0.00004768 | 0.00003803 | 49,812.00 |
| Jun 06 2024 | 0.00004712 | -0.00000100 | -2.07% | 0.00004831 | 0.00004888 | 0.00004664 | 7,745.00 |
| Jun 05 2024 | 0.00004831 | 0.00000014 | 0.29% | 0.00004819 | 0.00004875 | 0.00004732 | 15,070.00 |
| Jun 04 2024 | 0.00004817 | 0.00000014 | 0.29% | 0.00004802 | 0.00004998 | 0.00004764 | 28,077.00 |
| Jun 03 2024 | 0.00004803 | -0.00000028 | -0.58% | 0.00004831 | 0.00005069 | 0.00004770 | 16,922.00 |
| Jun 02 2024 | 0.00004831 | -0.00000200 | -4.00% | 0.00005004 | 0.00005095 | 0.00004760 | 12,715.00 |
| Jun 01 2024 | 0.00005005 | 0.00000039 | 0.79% | 0.00004966 | 0.00005125 | 0.00004887 | 16,748.00 |
| May 31 2024 | 0.00004966 | 0.00000060 | 1.22% | 0.00004879 | 0.00005006 | 0.00004761 | 8,972.00 |
| May 30 2024 | 0.00004906 | -0.00000051 | -1.03% | 0.00004961 | 0.00005016 | 0.00004804 | 7,287.00 |
| May 29 2024 | 0.00004957 | -0.00000021 | -0.42% | 0.00004971 | 0.00005301 | 0.00004932 | 28,551.00 |
| May 28 2024 | 0.00004978 | 0.00000066 | 1.34% | 0.00004908 | 0.00005188 | 0.00004901 | 19,700.00 |
| May 27 2024 | 0.00004912 | 0.00000300 | 6.48% | 0.00004608 | 0.00005107 | 0.00004598 | 42,489.00 |
| May 26 2024 | 0.00004628 | 0.00000003 | 0.06% | 0.00004625 | 0.00004643 | 0.00004521 | 23,458.00 |
| May 25 2024 | 0.00004625 | -0.00000027 | -0.58% | 0.00004668 | 0.00004737 | 0.00004609 | 3,288.00 |
| May 24 2024 | 0.00004652 | 0.00000053 | 1.15% | 0.00004590 | 0.00004763 | 0.00004534 | 25,679.00 |
| May 23 2024 | 0.00004599 | 0.00000072 | 1.59% | 0.00004527 | 0.00004662 | 0.00004406 | 10,785.00 |
| May 22 2024 | 0.00004527 | -0.00000013 | -0.29% | 0.00004540 | 0.00004558 | 0.00004380 | 4,156.00 |
| May 21 2024 | 0.00004540 | 0.00000040 | 0.89% | 0.00004496 | 0.00004694 | 0.00004356 | 23,259.00 |
| May 20 2024 | 0.00004500 | 0.00000200 | 4.62% | 0.00004346 | 0.00004754 | 0.00004317 | 47,355.00 |
| May 19 2024 | 0.00004329 | -0.00000200 | -4.44% | 0.00004506 | 0.00004526 | 0.00004224 | 24,851.00 |
| May 18 2024 | 0.00004506 | -0.00000018 | -0.40% | 0.00004540 | 0.00004612 | 0.00004429 | 7,594.00 |
| May 17 2024 | 0.00004524 | 0.00000006 | 0.13% | 0.00004518 | 0.00004878 | 0.00004440 | 4,998.00 |
| May 16 2024 | 0.00004518 | 0.00000032 | 0.71% | 0.00004464 | 0.00004548 | 0.00004278 | 27,097.00 |
| May 15 2024 | 0.00004486 | 0.00000026 | 0.58% | 0.00004460 | 0.00004694 | 0.00004446 | 25,623.00 |
| May 14 2024 | 0.00004460 | -0.00000086 | -1.89% | 0.00004527 | 0.00004631 | 0.00004460 | 6,897.00 |
| May 13 2024 | 0.00004546 | -0.00000200 | -4.26% | 0.00004704 | 0.00004781 | 0.00004438 | 16,850.00 |
| May 12 2024 | 0.00004700 | -0.00000200 | -4.07% | 0.00004913 | 0.00004999 | 0.00004676 | 33,072.00 |
| May 11 2024 | 0.00004920 | 0.00000003 | 0.06% | 0.00004936 | 0.00005150 | 0.00004906 | 3,860.00 |
| May 10 2024 | 0.00004917 | -0.00000100 | -1.99% | 0.00005026 | 0.00005055 | 0.00004881 | 4,817.00 |
| May 09 2024 | 0.00005026 | 0.00000100 | 2.04% | 0.00004913 | 0.00005188 | 0.00004708 | 35,665.00 |
| May 08 2024 | 0.00004895 | -0.00000033 | -0.67% | 0.00004928 | 0.00004957 | 0.00004678 | 6,176.00 |
| May 07 2024 | 0.00004928 | 0.00000063 | 1.29% | 0.00004865 | 0.00005032 | 0.00004800 | 4,685.00 |
| May 06 2024 | 0.00004865 | -0.00000100 | -2.01% | 0.00004970 | 0.00005021 | 0.00004825 | 5,272.00 |
| May 05 2024 | 0.00004971 | 0.00000300 | 6.39% | 0.00004702 | 0.00005117 | 0.00004623 | 11,021.00 |
| May 04 2024 | 0.00004698 | -0.00000048 | -1.01% | 0.00004754 | 0.00004758 | 0.00004666 | 2,853.00 |
| May 03 2024 | 0.00004746 | -0.00000100 | -2.04% | 0.00004897 | 0.00004967 | 0.00004740 | 9,433.00 |
| May 02 2024 | 0.00004896 | 0.00000200 | 4.28% | 0.00004675 | 0.00004913 | 0.00004630 | 8,464.00 |
| May 01 2024 | 0.00004675 | 0.00000200 | 4.47% | 0.00004474 | 0.00004734 | 0.00004338 | 9,161.00 |
| Apr 30 2024 | 0.00004477 | -0.00000100 | -2.18% | 0.00004593 | 0.00004599 | 0.00004335 | 5,745.00 |
| Apr 29 2024 | 0.00004593 | -0.00000100 | -2.11% | 0.00004792 | 0.00004804 | 0.00004500 | 44,940.00 |
| Apr 28 2024 | 0.00004737 | 0.00000200 | 4.41% | 0.00004538 | 0.00004859 | 0.00004518 | 15,438.00 |
| Apr 27 2024 | 0.00004538 | 0.00000034 | 0.75% | 0.00004504 | 0.00004565 | 0.00004368 | 11,782.00 |
| Apr 26 2024 | 0.00004504 | -0.00000045 | -0.99% | 0.00004549 | 0.00004579 | 0.00004425 | 7,308.00 |
| Apr 25 2024 | 0.00004549 | 0.00000017 | 0.38% | 0.00004540 | 0.00004579 | 0.00004363 | 35,798.00 |
| Apr 24 2024 | 0.00004532 | -0.00000200 | -4.23% | 0.00004720 | 0.00004834 | 0.00004490 | 11,493.00 |
| Apr 23 2024 | 0.00004729 | 0.00000034 | 0.72% | 0.00004695 | 0.00004780 | 0.00004644 | 5,143.00 |
| Apr 22 2024 | 0.00004695 | -0.00000028 | -0.59% | 0.00004746 | 0.00004808 | 0.00004658 | 9,998.00 |
| Apr 21 2024 | 0.00004723 | -0.00000062 | -1.30% | 0.00004792 | 0.00004792 | 0.00004635 | 7,270.00 |
| Apr 20 2024 | 0.00004785 | 0.00000300 | 6.72% | 0.00004454 | 0.00004819 | 0.00004424 | 6,188.00 |
| Apr 19 2024 | 0.00004466 | 0.00000071 | 1.62% | 0.00004395 | 0.00004506 | 0.00004266 | 11,526.00 |
| Apr 18 2024 | 0.00004395 | -0.00000100 | -2.21% | 0.00004527 | 0.00004572 | 0.00004367 | 16,474.00 |
| Apr 17 2024 | 0.00004525 | -0.00000082 | -1.78% | 0.00004592 | 0.00004966 | 0.00004448 | 17,945.00 |
| Apr 16 2024 | 0.00004607 | 0.00000076 | 1.68% | 0.00004525 | 0.00004696 | 0.00004440 | 11,933.00 |
| Apr 15 2024 | 0.00004531 | -0.00000075 | -1.63% | 0.00004587 | 0.00004752 | 0.00004450 | 66,833.00 |
| Apr 14 2024 | 0.00004606 | 0.00000200 | 4.59% | 0.00004377 | 0.00004708 | 0.00004281 | 76,300.00 |
| Apr 13 2024 | 0.00004359 | -0.00000900 | -17.10% | 0.00005249 | 0.00005324 | 0.00003928 | 84,935.00 |
| Apr 12 2024 | 0.00005262 | -0.00000700 | -11.84% | 0.00005912 | 0.00005959 | 0.00004878 | 33,364.00 |
| Apr 11 2024 | 0.00005912 | 0.00000004 | 0.07% | 0.00005915 | 0.00005951 | 0.00005714 | 9,154.00 |
| Apr 10 2024 | 0.00005908 | -0.00000300 | -4.81% | 0.00006225 | 0.00006350 | 0.00005800 | 16,501.00 |
| Apr 09 2024 | 0.00006238 | -0.00000051 | -0.81% | 0.00006290 | 0.00006408 | 0.00006199 | 9,287.00 |
| Apr 08 2024 | 0.00006289 | -0.00000100 | -1.56% | 0.00006400 | 0.00006447 | 0.00006121 | 30,607.00 |
| Apr 07 2024 | 0.00006402 | -0.00000100 | -1.53% | 0.00006529 | 0.00006730 | 0.00006350 | 25,148.00 |
| Apr 06 2024 | 0.00006532 | -0.00000030 | -0.46% | 0.00006531 | 0.00006726 | 0.00006444 | 18,590.00 |
| Apr 05 2024 | 0.00006562 | -0.00000061 | -0.92% | 0.00006658 | 0.00006807 | 0.00006452 | 11,384.00 |
| Apr 04 2024 | 0.00006623 | 0.00000044 | 0.67% | 0.00006579 | 0.00006895 | 0.00006500 | 20,897.00 |
