Register for streaming realtime charts, analysis tools, and prices.
BONDETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.001153 | 0.000214 | 22.75% | 0.000893 | 0.001153 | 0.000845 | 0.00 |
| May 20 2024 | 0.000939 | -0.00002 | -2.09% | 0.000939 | 0.000939 | 0.000939 | 0.00 |
| May 19 2024 | 0.000959 | -0.00000300 | -0.31% | 0.000959 | 0.000959 | 0.000959 | 0.00 |
| May 18 2024 | 0.000962 | -0.00000700 | -0.72% | 0.000962 | 0.000962 | 0.000962 | 0.00 |
| May 17 2024 | 0.000969 | -0.000012 | -1.22% | 0.000983 | 0.000983 | 0.000969 | 0.00 |
| May 16 2024 | 0.000981 | 0.00000200 | 0.20% | 0.000994 | 0.000994 | 0.000981 | 0.00 |
| May 15 2024 | 0.000979 | 0.00000700 | 0.72% | 0.000956 | 0.00099 | 0.000956 | 0.00 |
| May 14 2024 | 0.000972 | -0.000013 | -1.32% | 0.000972 | 0.000972 | 0.000972 | 0.00 |
| May 13 2024 | 0.000985 | -0.000027 | -2.67% | 0.000983 | 0.000985 | 0.000983 | 0.00 |
| May 12 2024 | 0.001012 | -0.000022 | -2.13% | 0.00103 | 0.00103 | 0.001012 | 0.00 |
| May 11 2024 | 0.001034 | -0.00000200 | -0.19% | 0.001034 | 0.001034 | 0.001034 | 0.00 |
| May 10 2024 | 0.001037 | 0.00 | 0.00% | 0.001037 | 0.001037 | 0.001037 | 0.00 |
| May 09 2024 | 0.001037 | 0.000039 | 3.91% | 0.000987 | 0.001042 | 0.000987 | 0.00 |
| May 08 2024 | 0.000997 | -0.00000600 | -0.60% | 0.001004 | 0.001004 | 0.000997 | 0.00 |
| May 07 2024 | 0.001003 | 0.00000600 | 0.60% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
| May 06 2024 | 0.000997 | 0.000025 | 2.57% | 0.001063 | 0.001063 | 0.000997 | 0.00 |
| May 05 2024 | 0.000973 | -0.00000100 | -0.10% | 0.000959 | 0.000973 | 0.000959 | 0.00 |
| May 04 2024 | 0.000974 | 0.000011 | 1.14% | 0.000981 | 0.000981 | 0.000974 | 0.00 |
| May 03 2024 | 0.000963 | 0.00000800 | 0.84% | 0.000953 | 0.000963 | 0.000953 | 0.00 |
| May 02 2024 | 0.000955 | 0.000061 | 6.82% | 0.000925 | 0.000955 | 0.000925 | 0.00 |
| May 01 2024 | 0.000894 | -0.000015 | -1.65% | 0.000894 | 0.000894 | 0.000894 | 0.00 |
| Apr 30 2024 | 0.000909 | 0.000016 | 1.79% | 0.000909 | 0.000909 | 0.000909 | 0.00 |
| Apr 29 2024 | 0.000893 | -0.000046 | -4.90% | 0.000909 | 0.000909 | 0.000872 | 0.00 |
| Apr 28 2024 | 0.000939 | 0.000054 | 6.10% | 0.000895 | 0.000939 | 0.000891 | 0.00 |
| Apr 27 2024 | 0.000885 | 0.00 | 0.00% | 0.000885 | 0.000885 | 0.000885 | 0.00 |
| Apr 26 2024 | 0.000885 | -0.000022 | -2.43% | 0.00092 | 0.001011 | 0.000885 | 0.00 |
| Apr 25 2024 | 0.000907 | -0.000049 | -5.12% | 0.000925 | 0.000925 | 0.000907 | 0.00 |
| Apr 24 2024 | 0.000957 | -0.000418 | -30.41% | 0.000957 | 0.000957 | 0.000957 | 0.00 |
| Apr 23 2024 | 0.001375 | 0.000403 | 41.44% | 0.000984 | 0.00147 | 0.000984 | 1.00 |
| Apr 22 2024 | 0.000972 | -0.00000300 | -0.31% | 0.000966 | 0.000975 | 0.000966 | 0.00 |
| Apr 21 2024 | 0.000975 | 0.000021 | 2.20% | 0.000959 | 0.000975 | 0.000959 | 0.00 |
| Apr 20 2024 | 0.000954 | 0.000022 | 2.36% | 0.000914 | 0.000954 | 0.000914 | 0.00 |
| Apr 19 2024 | 0.000933 | 0.000028 | 3.09% | 0.000928 | 0.000933 | 0.000928 | 0.00 |
| Apr 18 2024 | 0.000905 | -0.000015 | -1.63% | 0.000905 | 0.000905 | 0.000905 | 0.00 |
| Apr 17 2024 | 0.00092 | -0.000016 | -1.71% | 0.000927 | 0.000939 | 0.00092 | 0.00 |
| Apr 16 2024 | 0.000936 | 0.00 | 0.00% | 0.000936 | 0.000936 | 0.000936 | 0.00 |
| Apr 15 2024 | 0.000936 | -0.000013 | -1.37% | 0.000931 | 0.000936 | 0.000908 | 0.00 |
| Apr 14 2024 | 0.000949 | 0.000046 | 5.09% | 0.000941 | 0.000949 | 0.000941 | 0.00 |
| Apr 13 2024 | 0.000903 | -0.000152 | -14.41% | 0.001039 | 0.001071 | 0.000903 | 0.00 |
| Apr 12 2024 | 0.001055 | -0.000106 | -9.13% | 0.001112 | 0.001112 | 0.001055 | 0.00 |
| Apr 11 2024 | 0.001161 | -0.000053 | -4.37% | 0.001182 | 0.001182 | 0.001161 | 0.00 |
| Apr 10 2024 | 0.001214 | -0.000051 | -4.03% | 0.001214 | 0.001214 | 0.001214 | 0.00 |
| Apr 09 2024 | 0.001265 | 0.00 | 0.00% | 0.001265 | 0.001265 | 0.001265 | 0.00 |
| Apr 08 2024 | 0.001265 | -0.000087 | -6.44% | 0.00132 | 0.00132 | 0.001265 | 0.00 |
| Apr 07 2024 | 0.001352 | 0.00 | 0.00% | 0.001352 | 0.001352 | 0.001352 | 0.00 |
| Apr 06 2024 | 0.001352 | 0.00 | 0.00% | 0.001352 | 0.001352 | 0.001352 | 0.00 |
| Apr 05 2024 | 0.001352 | 0.000017 | 1.27% | 0.001352 | 0.001352 | 0.001352 | 0.00 |
| Apr 04 2024 | 0.001335 | 0.000067 | 5.28% | 0.001316 | 0.001335 | 0.001298 | 0.00 |
| Apr 03 2024 | 0.001268 | 0.00 | 0.00% | 0.001268 | 0.001268 | 0.001268 | 0.00 |
| Apr 02 2024 | 0.001268 | 0.000058 | 4.79% | 0.001268 | 0.001268 | 0.001268 | 0.00 |
| Apr 01 2024 | 0.00121 | -0.000058 | -4.57% | 0.001238 | 0.001238 | 0.00121 | 0.00 |
| Mar 31 2024 | 0.001268 | -0.000036 | -2.76% | 0.00129 | 0.00129 | 0.001268 | 0.00 |
| Mar 30 2024 | 0.001304 | -0.000067 | -4.89% | 0.001344 | 0.001344 | 0.001304 | 0.00 |
| Mar 29 2024 | 0.001371 | -0.000124 | -8.30% | 0.001393 | 0.002631 | 0.001371 | 2.00 |
| Mar 28 2024 | 0.001495 | 0.000146 | 10.81% | 0.00142 | 0.004104 | 0.00142 | 5.00 |
| Mar 27 2024 | 0.001349 | 0.000138 | 11.42% | 0.001757 | 0.001757 | 0.001214 | 1.00 |
| Mar 26 2024 | 0.001211 | 0.000034 | 2.89% | 0.001211 | 0.001211 | 0.001211 | 0.00 |
| Mar 25 2024 | 0.001177 | -0.003731 | -76.01% | 0.001233 | 0.001241 | 0.001177 | 0.00 |
| Mar 24 2024 | 0.004908 | 0.003713 | 310.50% | 0.001215 | 0.004908 | 0.001215 | 9.00 |
| Mar 23 2024 | 0.001196 | 0.00000500 | 0.42% | 0.001299 | 0.001299 | 0.001196 | 0.00 |
| Mar 22 2024 | 0.001191 | -0.000035 | -2.85% | 0.001067 | 0.001191 | 0.001067 | 0.00 |
| Mar 21 2024 | 0.001226 | 0.00 | 0.00% | 0.001226 | 0.001226 | 0.001226 | 0.00 |
| Mar 20 2024 | 0.001226 | 0.000038 | 3.20% | 0.001226 | 0.001226 | 0.001226 | 0.00 |
| Mar 19 2024 | 0.001188 | -0.000064 | -5.11% | 0.001624 | 0.001624 | 0.001188 | 1.00 |
| Mar 18 2024 | 0.001252 | 0.00 | 0.00% | 0.001252 | 0.001252 | 0.001252 | 0.00 |
| Mar 17 2024 | 0.001252 | 0.00000500 | 0.40% | 0.001268 | 0.027391 | 0.001252 | 50.00 |
| Mar 16 2024 | 0.001247 | 0.000089 | 7.68% | 0.001175 | 0.00135 | 0.001124 | 0.00 |
| Mar 15 2024 | 0.001159 | -0.00046 | -28.42% | 0.001607 | 0.001646 | 0.001159 | 2.00 |
| Mar 14 2024 | 0.001618 | 0.00 | 0.00% | 0.001618 | 0.001618 | 0.001618 | 0.00 |
| Mar 13 2024 | 0.001618 | 0.000491 | 43.57% | 0.001618 | 0.001618 | 0.001618 | 0.00 |
| Mar 12 2024 | 0.001127 | 0.00000800 | 0.71% | 0.001127 | 0.001127 | 0.001127 | 0.00 |
| Mar 11 2024 | 0.00112 | 0.000052 | 4.87% | 0.001048 | 0.001128 | 0.001048 | 0.00 |
| Mar 10 2024 | 0.001067 | -0.000014 | -1.29% | 0.001067 | 0.001067 | 0.001067 | 0.00 |
| Mar 09 2024 | 0.001081 | 0.000048 | 4.64% | 0.000989 | 0.001081 | 0.000989 | 0.00 |
| Mar 08 2024 | 0.001034 | 0.000039 | 3.92% | 0.000962 | 0.001034 | 0.000962 | 0.00 |
| Mar 07 2024 | 0.000995 | 0.00000500 | 0.51% | 0.000968 | 0.000995 | 0.000968 | 0.00 |
| Mar 06 2024 | 0.00099 | -0.000113 | -10.25% | 0.001073 | 0.001073 | 0.00099 | 0.00 |
| Mar 05 2024 | 0.001103 | -0.000079 | -6.68% | 0.001151 | 0.001151 | 0.001103 | 0.00 |
| Mar 04 2024 | 0.001182 | -0.000012 | -1.00% | 0.001186 | 0.001186 | 0.001182 | 0.00 |
| Mar 03 2024 | 0.001194 | 0.000028 | 2.40% | 0.001194 | 0.001194 | 0.001194 | 0.00 |
| Mar 02 2024 | 0.001166 | 0.00 | 0.00% | 0.001166 | 0.001166 | 0.001166 | 0.00 |
| Mar 01 2024 | 0.001166 | 0.00001 | 0.86% | 0.001166 | 0.001166 | 0.001166 | 0.00 |
| Feb 29 2024 | 0.001157 | -0.000011 | -0.94% | 0.001157 | 0.001157 | 0.001157 | 0.00 |
| Feb 28 2024 | 0.001167 | -0.000359 | -23.53% | 0.001167 | 0.001167 | 0.001167 | 0.00 |
| Feb 27 2024 | 0.001526 | 0.000389 | 34.19% | 0.001126 | 0.001526 | 0.001112 | 0.00 |
| Feb 26 2024 | 0.001137 | -0.000034 | -2.90% | 0.001184 | 0.001184 | 0.001137 | 0.00 |
| Feb 25 2024 | 0.001172 | 0.00 | 0.00% | 0.001172 | 0.001172 | 0.001172 | 0.00 |
| Feb 24 2024 | 0.001172 | 0.000032 | 2.81% | 0.001172 | 0.001172 | 0.001172 | 0.00 |
| Feb 23 2024 | 0.001139 | 0.00 | 0.00% | 0.001139 | 0.001139 | 0.001139 | 0.00 |
| Feb 22 2024 | 0.001139 | -0.000025 | -2.15% | 0.001139 | 0.001139 | 0.001139 | 0.00 |
