Register for streaming realtime charts, analysis tools, and prices.
BONDDETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00055 | -0.00003 | -5.17% | 0.00059 | 0.0006 | 0.00055 | 1,415.00 |
| Jul 28 2024 | 0.00058 | -0.00001 | -1.69% | 0.00059 | 0.00061 | 0.00055 | 393.00 |
| Jul 27 2024 | 0.00059 | 0.00 | 0.00% | 0.00059 | 0.00063 | 0.00057 | 210.00 |
| Jul 26 2024 | 0.00059 | -0.00003 | -4.84% | 0.00062 | 0.00064 | 0.00059 | 358.00 |
| Jul 25 2024 | 0.00062 | 0.00004 | 6.90% | 0.00058 | 0.00063 | 0.00058 | 829.00 |
| Jul 24 2024 | 0.00058 | 0.00003 | 5.45% | 0.00055 | 0.00059 | 0.00054 | 56,154.00 |
| Jul 23 2024 | 0.00055 | 0.00006 | 12.24% | 0.00049 | 0.00056 | 0.00049 | 952.00 |
| Jul 22 2024 | 0.00049 | -0.00002 | -3.92% | 0.00051 | 0.00062 | 0.00049 | 3,283,236.00 |
| Jul 21 2024 | 0.00051 | 0.00008 | 18.60% | 0.00043 | 0.00054 | 0.00041 | 4,571.00 |
| Jul 20 2024 | 0.00043 | 0.00002 | 4.88% | 0.00041 | 0.00053 | 0.00041 | 6,492.00 |
| Jul 19 2024 | 0.00041 | -0.00009 | -18.00% | 0.0005 | 0.0005 | 0.00041 | 4,184.00 |
| Jul 18 2024 | 0.0005 | 0.00001 | 2.04% | 0.00049 | 0.00051 | 0.00047 | 719.00 |
| Jul 17 2024 | 0.00049 | 0.00002 | 4.26% | 0.00047 | 0.00051 | 0.00047 | 1,808.00 |
| Jul 16 2024 | 0.00047 | -0.00012 | -20.34% | 0.00059 | 0.00064 | 0.00047 | 788.00 |
| Jul 15 2024 | 0.00059 | 0.00 | 0.00% | 0.0006 | 0.00061 | 0.00054 | 1,498.00 |
| Jul 14 2024 | 0.00059 | -0.00001 | -1.67% | 0.00059 | 0.00066 | 0.00057 | 687.00 |
| Jul 13 2024 | 0.0006 | 0.00016 | 36.36% | 0.00045 | 0.00063 | 0.00044 | 2,882.00 |
| Jul 12 2024 | 0.00044 | 0.00001 | 2.33% | 0.00044 | 0.0005 | 0.00042 | 5,392.00 |
| Jul 11 2024 | 0.00043 | 0.00001 | 2.38% | 0.00043 | 0.00044 | 0.0004 | 5,994.00 |
| Jul 10 2024 | 0.00042 | -0.00005 | -10.64% | 0.00047 | 0.00052 | 0.00042 | 5,307.00 |
| Jul 09 2024 | 0.00047 | 0.00001 | 2.17% | 0.00046 | 0.00052 | 0.00038 | 5,623.00 |
| Jul 08 2024 | 0.00046 | -0.00024 | -34.29% | 0.00068 | 0.00068 | 0.00043 | 5,602.00 |
| Jul 07 2024 | 0.0007 | -0.00004 | -5.41% | 0.00074 | 0.00074 | 0.00068 | 3,226.00 |
| Jul 06 2024 | 0.00074 | -0.00001 | -1.33% | 0.00075 | 0.00076 | 0.00071 | 3,572.00 |
| Jul 05 2024 | 0.00075 | 0.00003 | 4.17% | 0.00072 | 0.00079 | 0.00065 | 3,875.00 |
| Jul 04 2024 | 0.00072 | -0.00001 | -1.37% | 0.00073 | 0.00076 | 0.00069 | 3,202.00 |
| Jul 03 2024 | 0.00073 | 0.00004 | 5.80% | 0.00069 | 0.00074 | 0.00069 | 1,128.00 |
| Jul 02 2024 | 0.00069 | -0.00003 | -4.17% | 0.00072 | 0.00073 | 0.00068 | 1,149.00 |
| Jul 01 2024 | 0.00072 | 0.00003 | 4.35% | 0.00071 | 0.00074 | 0.00067 | 2,497.00 |
| Jun 30 2024 | 0.00069 | 0.00006 | 9.52% | 0.00063 | 0.00069 | 0.00063 | 2,498.00 |
| Jun 29 2024 | 0.00063 | -0.00003 | -4.55% | 0.00066 | 0.00075 | 0.00063 | 2,905.00 |
| Jun 28 2024 | 0.00066 | 0.00003 | 4.76% | 0.00063 | 0.00071 | 0.00063 | 2,214.00 |
| Jun 27 2024 | 0.00063 | 0.00002 | 3.28% | 0.00061 | 0.00071 | 0.00059 | 1,337.00 |
| Jun 26 2024 | 0.00061 | -0.00001 | -1.61% | 0.00062 | 0.00063 | 0.0006 | 1,314.00 |
| Jun 25 2024 | 0.00062 | -0.00001 | -1.59% | 0.00063 | 0.00063 | 0.00061 | 118.00 |
| Jun 24 2024 | 0.00063 | 0.00005 | 8.62% | 0.00058 | 0.00063 | 0.00057 | 548.00 |
| Jun 23 2024 | 0.00058 | -0.00000600 | -1.02% | 0.00058 | 0.0006 | 0.00057 | 170.00 |
| Jun 22 2024 | 0.000586 | -0.00000400 | -0.68% | 0.00059 | 0.00061 | 0.00058 | 771.00 |
| Jun 21 2024 | 0.00059 | -0.00002 | -3.28% | 0.00061 | 0.00062 | 0.000581 | 638.00 |
| Jun 20 2024 | 0.00061 | 0.00006 | 10.91% | 0.00055 | 0.00064 | 0.00055 | 1,277.00 |
| Jun 19 2024 | 0.00055 | -0.00011 | -16.67% | 0.00065 | 0.000663 | 0.00055 | 1,523.00 |
| Jun 18 2024 | 0.00066 | -0.00006 | -8.33% | 0.00072 | 0.00074 | 0.00064 | 1,698.00 |
| Jun 17 2024 | 0.00072 | -0.00005 | -6.49% | 0.00076 | 0.00077 | 0.00072 | 2,913.00 |
| Jun 16 2024 | 0.00077 | 0.00 | 0.00% | 0.00077 | 0.00078 | 0.00076 | 3,110.00 |
| Jun 15 2024 | 0.00077 | 0.00 | 0.00% | 0.00077 | 0.00079 | 0.00076 | 2,676.00 |
| Jun 14 2024 | 0.00077 | 0.00 | 0.00% | 0.00078 | 0.001054 | 0.00077 | 2,654.00 |
| Jun 13 2024 | 0.00077 | -0.00002 | -2.53% | 0.00078 | 0.0008 | 0.00077 | 2,400.00 |
| Jun 12 2024 | 0.00079 | 0.00002 | 2.60% | 0.00077 | 0.0008 | 0.00076 | 2,894.00 |
| Jun 11 2024 | 0.00077 | 0.00 | 0.00% | 0.00077 | 0.0008 | 0.00076 | 2,882.00 |
| Jun 10 2024 | 0.00077 | -0.00002 | -2.53% | 0.00079 | 0.001024 | 0.000754 | 2,586.00 |
| Jun 09 2024 | 0.00079 | 0.00 | 0.00% | 0.00079 | 0.0008 | 0.00077 | 2,740.00 |
| Jun 08 2024 | 0.00079 | -0.00001 | -1.25% | 0.00081 | 0.00083 | 0.00077 | 2,457.00 |
| Jun 07 2024 | 0.0008 | -0.00008 | -9.09% | 0.00088 | 0.0009 | 0.00076 | 2,169.00 |
| Jun 06 2024 | 0.00088 | -0.00001 | -1.12% | 0.00088 | 0.0009 | 0.00087 | 2,067.00 |
| Jun 05 2024 | 0.00089 | 0.00001 | 1.14% | 0.000873 | 0.00091 | 0.000873 | 2,559.00 |
| Jun 04 2024 | 0.00088 | 0.00001 | 1.15% | 0.00087 | 0.0009 | 0.00087 | 1,108.00 |
| Jun 03 2024 | 0.00087 | 0.00001 | 1.16% | 0.00086 | 0.00091 | 0.00085 | 2,003.00 |
| Jun 02 2024 | 0.00086 | -0.00002 | -2.27% | 0.00088 | 0.00091 | 0.00085 | 2,301.00 |
| Jun 01 2024 | 0.00088 | 0.00 | 0.00% | 0.00088 | 0.00091 | 0.00087 | 2,162.00 |
| May 31 2024 | 0.00088 | -0.00002 | -2.22% | 0.00089 | 0.0009 | 0.00087 | 1,959.00 |
| May 30 2024 | 0.0009 | 0.00001 | 1.12% | 0.00089 | 0.00091 | 0.00087 | 2,270.00 |
| May 29 2024 | 0.00089 | 0.00 | 0.00% | 0.00089 | 0.00095 | 0.000874 | 1,886.00 |
| May 28 2024 | 0.00089 | 0.00002 | 2.30% | 0.00087 | 0.00091 | 0.00086 | 2,166.00 |
| May 27 2024 | 0.00087 | 0.00004 | 4.82% | 0.00083 | 0.00089 | 0.0008 | 2,480.00 |
| May 26 2024 | 0.00083 | -0.00002 | -2.35% | 0.00085 | 0.000859 | 0.00081 | 2,272.00 |
| May 25 2024 | 0.00085 | -0.00001 | -1.16% | 0.00086 | 0.00088 | 0.00085 | 2,232.00 |
| May 24 2024 | 0.00086 | 0.00004 | 4.88% | 0.00083 | 0.00087 | 0.000815 | 2,398.00 |
| May 23 2024 | 0.00082 | -0.00002 | -2.38% | 0.00084 | 0.00086 | 0.000784 | 2,302.00 |
| May 22 2024 | 0.00084 | 0.00 | 0.00% | 0.00084 | 0.00085 | 0.000826 | 2,056.00 |
| May 21 2024 | 0.00084 | -0.00003 | -3.45% | 0.00088 | 0.001153 | 0.00083 | 2,147.00 |
| May 20 2024 | 0.00087 | -0.00007 | -7.45% | 0.00094 | 0.00101 | 0.00087 | 3,231.00 |
| May 19 2024 | 0.00094 | -0.00002 | -2.08% | 0.00096 | 0.00097 | 0.00093 | 2,461.00 |
| May 18 2024 | 0.00096 | -0.00002 | -2.04% | 0.00098 | 0.00099 | 0.00095 | 2,572.00 |
| May 17 2024 | 0.00098 | -0.00003 | -2.97% | 0.00101 | 0.00101 | 0.000969 | 1,990.00 |
| May 16 2024 | 0.00101 | 0.00003 | 3.06% | 0.00098 | 0.00101 | 0.00095 | 2,335.00 |
| May 15 2024 | 0.00098 | 0.00003 | 3.16% | 0.00095 | 0.001 | 0.00095 | 2,574.00 |
| May 14 2024 | 0.00095 | -0.00002 | -2.06% | 0.00097 | 0.00099 | 0.00095 | 2,602.00 |
| May 13 2024 | 0.00097 | -0.00001 | -1.02% | 0.000983 | 0.00101 | 0.00094 | 2,535.00 |
| May 12 2024 | 0.00098 | -0.00004 | -3.92% | 0.00102 | 0.00105 | 0.00098 | 2,466.00 |
| May 11 2024 | 0.00102 | -0.00001 | -0.97% | 0.00103 | 0.00107 | 0.00102 | 2,458.00 |
| May 10 2024 | 0.00103 | -0.00002 | -1.90% | 0.00105 | 0.00105 | 0.00102 | 2,503.00 |
| May 09 2024 | 0.00105 | 0.00005 | 5.00% | 0.001 | 0.00107 | 0.000987 | 2,229.00 |
| May 08 2024 | 0.001 | -0.00001 | -0.99% | 0.00101 | 0.00103 | 0.00098 | 2,762.00 |
| May 07 2024 | 0.00101 | 0.00001 | 1.00% | 0.001 | 0.00104 | 0.00099 | 2,280.00 |
| May 06 2024 | 0.001 | -0.00002 | -1.96% | 0.00101 | 0.001063 | 0.00098 | 2,210.00 |
| May 05 2024 | 0.00102 | 0.00005 | 5.15% | 0.00097 | 0.00103 | 0.00094 | 2,579.00 |
| May 04 2024 | 0.00097 | 0.00001 | 1.04% | 0.00096 | 0.000981 | 0.00095 | 2,677.00 |
| May 03 2024 | 0.00096 | 0.00 | 0.00% | 0.00096 | 0.00098 | 0.00095 | 2,378.00 |
| May 02 2024 | 0.00096 | 0.00005 | 5.49% | 0.00091 | 0.00097 | 0.0009 | 2,911.00 |
| May 01 2024 | 0.00091 | 0.00001 | 1.11% | 0.0009 | 0.00092 | 0.00088 | 2,808.00 |
