Register for real-time alerts, custom portfolio, and market movers
BONDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00004913 | -0.00000023 | -0.47% | 0.00004949 | 0.00005098 | 0.00004905 | 653.00 |
| May 10 2024 | 0.00004936 | -0.00000091 | -1.81% | 0.00005009 | 0.00005055 | 0.00004881 | 554.00 |
| May 09 2024 | 0.00005027 | 0.00000100 | 2.04% | 0.00004883 | 0.00005186 | 0.00004708 | 661.00 |
| May 08 2024 | 0.00004913 | -0.00000007 | -0.14% | 0.00004899 | 0.00004957 | 0.00004678 | 172.00 |
| May 07 2024 | 0.00004920 | 0.00000057 | 1.17% | 0.00004874 | 0.00005025 | 0.00004800 | 363.00 |
| May 06 2024 | 0.00004863 | -0.00000100 | -2.01% | 0.00004968 | 0.00005021 | 0.00004851 | 491.00 |
| May 05 2024 | 0.00004981 | 0.00000300 | 6.39% | 0.00004689 | 0.00005115 | 0.00004623 | 1,012.00 |
| May 04 2024 | 0.00004698 | -0.00000048 | -1.01% | 0.00004755 | 0.00004755 | 0.00004666 | 434.00 |
| May 03 2024 | 0.00004746 | -0.00000100 | -2.04% | 0.00004893 | 0.00004939 | 0.00004741 | 994.00 |
| May 02 2024 | 0.00004896 | 0.00000200 | 4.27% | 0.00004645 | 0.00004899 | 0.00004630 | 998.00 |
| May 01 2024 | 0.00004685 | 0.00000200 | 4.47% | 0.00004470 | 0.00004713 | 0.00004406 | 1,213.00 |
| Apr 30 2024 | 0.00004474 | -0.00000100 | -2.18% | 0.00004573 | 0.00004597 | 0.00004336 | 647.00 |
| Apr 29 2024 | 0.00004595 | -0.00000100 | -2.11% | 0.00004746 | 0.00004804 | 0.00004502 | 858.00 |
| Apr 28 2024 | 0.00004737 | 0.00000200 | 4.41% | 0.00004536 | 0.00004859 | 0.00004518 | 1,128.00 |
| Apr 27 2024 | 0.00004539 | 0.00000039 | 0.87% | 0.00004524 | 0.00004564 | 0.00004432 | 1,448.00 |
| Apr 26 2024 | 0.00004500 | -0.00000036 | -0.79% | 0.00004538 | 0.00004579 | 0.00004432 | 605.00 |
| Apr 25 2024 | 0.00004536 | -0.00000004 | -0.09% | 0.00004538 | 0.00004578 | 0.00004391 | 1,252.00 |
| Apr 24 2024 | 0.00004540 | -0.00000200 | -4.24% | 0.00004695 | 0.00004834 | 0.00004499 | 1,317.00 |
| Apr 23 2024 | 0.00004720 | 0.00000005 | 0.11% | 0.00004732 | 0.00004778 | 0.00004644 | 619.00 |
| Apr 22 2024 | 0.00004715 | -0.00000008 | -0.17% | 0.00004746 | 0.00004808 | 0.00004658 | 829.00 |
| Apr 21 2024 | 0.00004723 | -0.00000062 | -1.30% | 0.00004787 | 0.00004787 | 0.00004638 | 1,084.00 |
| Apr 20 2024 | 0.00004785 | 0.00000300 | 6.74% | 0.00004464 | 0.00004815 | 0.00004425 | 851.00 |
| Apr 19 2024 | 0.00004454 | 0.00000052 | 1.18% | 0.00004390 | 0.00004506 | 0.00004266 | 1,004.00 |
| Apr 18 2024 | 0.00004402 | -0.00000100 | -2.21% | 0.00004524 | 0.00004569 | 0.00004378 | 1,113.00 |
| Apr 17 2024 | 0.00004527 | -0.00000086 | -1.86% | 0.00004566 | 0.00004966 | 0.00004448 | 1,360.00 |
| Apr 16 2024 | 0.00004613 | 0.00000080 | 1.76% | 0.00004523 | 0.00004694 | 0.00004442 | 731.00 |
| Apr 15 2024 | 0.00004533 | -0.00000073 | -1.58% | 0.00004573 | 0.00004737 | 0.00004451 | 668.00 |
| Apr 14 2024 | 0.00004606 | 0.00000200 | 4.59% | 0.00004384 | 0.00004692 | 0.00004281 | 947.00 |
| Apr 13 2024 | 0.00004359 | -0.00000900 | -17.10% | 0.00005221 | 0.00005324 | 0.00004029 | 1,101.00 |
| Apr 12 2024 | 0.00005262 | -0.00000600 | -10.15% | 0.00005947 | 0.00005959 | 0.00005080 | 836.00 |
| Apr 11 2024 | 0.00005909 | 0.00000001 | 0.02% | 0.00005907 | 0.00005949 | 0.00005714 | 1,018.00 |
| Apr 10 2024 | 0.00005908 | -0.00000300 | -4.82% | 0.00006280 | 0.00006345 | 0.00005899 | 745.00 |
| Apr 09 2024 | 0.00006225 | -0.00000062 | -0.99% | 0.00006316 | 0.00006408 | 0.00006199 | 713.00 |
| Apr 08 2024 | 0.00006287 | -0.00000100 | -1.56% | 0.00006398 | 0.00006447 | 0.00006121 | 710.00 |
| Apr 07 2024 | 0.00006393 | -0.00000100 | -1.53% | 0.00006538 | 0.00006730 | 0.00006355 | 695.00 |
| Apr 06 2024 | 0.00006525 | -0.00000032 | -0.49% | 0.00006539 | 0.00006726 | 0.00006461 | 1,290.00 |
| Apr 05 2024 | 0.00006557 | -0.00000092 | -1.38% | 0.00006630 | 0.00006805 | 0.00006452 | 712.00 |
| Apr 04 2024 | 0.00006649 | 0.00000070 | 1.06% | 0.00006596 | 0.00006895 | 0.00006596 | 784.00 |
| Apr 03 2024 | 0.00006579 | -0.00000300 | -4.34% | 0.00006799 | 0.00006918 | 0.00006434 | 808.00 |
| Apr 02 2024 | 0.00006919 | 0.00000600 | 9.57% | 0.00006248 | 0.00007009 | 0.00006184 | 1,480.00 |
| Apr 01 2024 | 0.00006272 | -0.00000100 | -1.57% | 0.00006372 | 0.00006466 | 0.00006196 | 685.00 |
| Mar 31 2024 | 0.00006386 | -0.00000045 | -0.70% | 0.00006493 | 0.00006570 | 0.00006367 | 938.00 |
| Mar 30 2024 | 0.00006431 | -0.00000200 | -3.00% | 0.00006675 | 0.00006687 | 0.00006427 | 787.00 |
| Mar 29 2024 | 0.00006669 | -0.00000500 | -7.01% | 0.00007116 | 0.00007206 | 0.00006571 | 442.00 |
| Mar 28 2024 | 0.00007130 | 0.00000100 | 1.42% | 0.00006995 | 0.00009037 | 0.00006732 | 991.00 |
| Mar 27 2024 | 0.00007018 | 0.00000600 | 9.31% | 0.00006446 | 0.00007018 | 0.00006168 | 857.00 |
| Mar 26 2024 | 0.00006445 | 0.00000200 | 3.20% | 0.00006291 | 0.00006607 | 0.00006248 | 799.00 |
| Mar 25 2024 | 0.00006245 | -0.00000200 | -3.12% | 0.00006427 | 0.00006539 | 0.00006114 | 794.00 |
| Mar 24 2024 | 0.00006418 | 0.00000033 | 0.52% | 0.00006412 | 0.00006623 | 0.00006291 | 685.00 |
| Mar 23 2024 | 0.00006385 | -0.00000025 | -0.39% | 0.00006401 | 0.00006482 | 0.00006314 | 446.00 |
| Mar 22 2024 | 0.00006410 | 0.00000200 | 3.21% | 0.00006218 | 0.00006411 | 0.00006042 | 1,239.00 |
| Mar 21 2024 | 0.00006224 | 0.00000068 | 1.10% | 0.00006132 | 0.00006303 | 0.00006097 | 737.00 |
| Mar 20 2024 | 0.00006156 | -0.00000300 | -4.65% | 0.00006443 | 0.00006512 | 0.00006137 | 764.00 |
| Mar 19 2024 | 0.00006450 | 0.00000400 | 6.67% | 0.00006044 | 0.00006584 | 0.00005607 | 953.00 |
| Mar 18 2024 | 0.00006000 | -0.00000500 | -7.71% | 0.00006492 | 0.00006523 | 0.00005912 | 595.00 |
| Mar 17 2024 | 0.00006488 | -0.00000300 | -4.40% | 0.00007006 | 0.00007634 | 0.00006451 | 884.00 |
| Mar 16 2024 | 0.00006812 | 0.00000300 | 4.62% | 0.00006537 | 0.00007788 | 0.00006368 | 1,234.00 |
| Mar 15 2024 | 0.00006487 | -0.00000087 | -1.32% | 0.00006565 | 0.00006767 | 0.00006305 | 1,211.00 |
| Mar 14 2024 | 0.00006574 | 0.00000200 | 3.11% | 0.00006505 | 0.00006746 | 0.00006173 | 631.00 |
| Mar 13 2024 | 0.00006423 | -0.00000300 | -4.44% | 0.00006712 | 0.00006798 | 0.00006214 | 805.00 |
| Mar 12 2024 | 0.00006758 | 0.00000600 | 9.72% | 0.00006157 | 0.00006924 | 0.00006140 | 1,053.00 |
| Mar 11 2024 | 0.00006175 | 0.00000200 | 3.33% | 0.00006022 | 0.00006504 | 0.00005840 | 778.00 |
| Mar 10 2024 | 0.00006000 | -0.00000100 | -1.64% | 0.00006153 | 0.00006218 | 0.00005760 | 791.00 |
| Mar 09 2024 | 0.00006110 | 0.00000100 | 1.66% | 0.00006010 | 0.00006528 | 0.00006005 | 869.00 |
| Mar 08 2024 | 0.00006008 | -0.00000058 | -0.96% | 0.00006081 | 0.00006087 | 0.00005681 | 680.00 |
| Mar 07 2024 | 0.00006066 | 0.00000300 | 5.16% | 0.00005828 | 0.00006075 | 0.00005737 | 579.00 |
| Mar 06 2024 | 0.00005814 | 0.00000060 | 1.04% | 0.00005743 | 0.00005828 | 0.00005500 | 507.00 |
| Mar 05 2024 | 0.00005754 | -0.00000400 | -6.47% | 0.00006140 | 0.00006300 | 0.00005256 | 1,131.00 |
| Mar 04 2024 | 0.00006185 | -0.00000400 | -6.11% | 0.00006547 | 0.00006679 | 0.00006106 | 792.00 |
| Mar 03 2024 | 0.00006542 | -0.00000300 | -4.39% | 0.00006867 | 0.00006890 | 0.00006402 | 652.00 |
| Mar 02 2024 | 0.00006836 | 0.00000300 | 4.58% | 0.00006567 | 0.00006876 | 0.00006475 | 509.00 |
| Mar 01 2024 | 0.00006554 | 0.00000200 | 3.14% | 0.00006379 | 0.00006669 | 0.00006274 | 538.00 |
| Feb 29 2024 | 0.00006372 | 0.00000300 | 4.94% | 0.00006364 | 0.00006516 | 0.00006217 | 180.00 |
| Feb 28 2024 | 0.00006068 | -0.00000500 | -7.64% | 0.00006542 | 0.00035044 | 0.00005955 | 926.00 |
| Feb 27 2024 | 0.00006547 | -0.00000200 | -2.97% | 0.00006752 | 0.00006753 | 0.00006394 | 893.00 |
| Feb 26 2024 | 0.00006738 | -0.00000200 | -2.87% | 0.00006997 | 0.00007147 | 0.00006724 | 869.00 |
| Feb 25 2024 | 0.00006972 | -0.00000036 | -0.51% | 0.00007012 | 0.00007049 | 0.00006948 | 809.00 |
| Feb 24 2024 | 0.00007008 | 0.00000096 | 1.39% | 0.00006932 | 0.00007178 | 0.00006831 | 1,040.00 |
| Feb 23 2024 | 0.00006912 | 0.00000100 | 1.48% | 0.00006828 | 0.00007012 | 0.00006679 | 815.00 |
| Feb 22 2024 | 0.00006778 | 0.00000041 | 0.61% | 0.00006744 | 0.00006889 | 0.00006631 | 459.00 |
| Feb 21 2024 | 0.00006737 | -0.00000100 | -1.46% | 0.00006842 | 0.00006878 | 0.00006541 | 532.00 |
| Feb 20 2024 | 0.00006865 | -0.00000400 | -5.52% | 0.00007295 | 0.00007389 | 0.00006691 | 877.00 |
| Feb 19 2024 | 0.00007244 | 0.00000200 | 2.83% | 0.00007079 | 0.00007309 | 0.00007031 | 921.00 |
| Feb 18 2024 | 0.00007061 | 0.00000200 | 2.90% | 0.00006918 | 0.00007111 | 0.00006892 | 103.00 |
| Feb 17 2024 | 0.00006901 | -0.00000067 | -0.96% | 0.00007006 | 0.00007019 | 0.00006801 | 286.00 |
| Feb 16 2024 | 0.00006968 | -0.00000097 | -1.37% | 0.00007048 | 0.00007239 | 0.00006902 | 681.00 |
| Feb 15 2024 | 0.00007065 | -0.00000300 | -4.09% | 0.00007311 | 0.00007311 | 0.00007021 | 416.00 |
| Feb 14 2024 | 0.00007328 | 0.00000200 | 2.81% | 0.00007042 | 0.00008276 | 0.00007011 | 1,108.00 |
| Feb 13 2024 | 0.00007107 | 0.00000200 | 2.91% | 0.00006891 | 0.00007142 | 0.00006841 | 975.00 |
| Feb 12 2024 | 0.00006865 | -0.00000097 | -1.39% | 0.00007039 | 0.00007069 | 0.00006811 | 434.00 |
| Feb 11 2024 | 0.00006962 | -0.00000080 | -1.14% | 0.00007001 | 0.00007209 | 0.00006931 | 470.00 |
| Feb 10 2024 | 0.00007042 | -0.00000080 | -1.12% | 0.00007145 | 0.00007199 | 0.00006981 | 374.00 |
