Bonk (BONK) Ιστορικό τιμής 2025 για το

In 2025, Bonk opened at $0.00003059 and closed the year at $0.000007470, a change of −75.58%. The highest price was $0.00004075 and the lowest $0.000004010.

Ημερομηνία	Άνοιγμα	Υψηλό	Χαμηλό	Κλείσιμο	Μεταβολή	Όγκος	Κεφαλαιοποίηση
Dec 31, 2025	$0.000007730	$0.000007790	$0.000007440	$0.000007470	3.36%	$4,521,965	$679,634,711
Dec 30, 2025	$0.000007750	$0.000007860	$0.000007650	$0.000007740	0.13%	$4,076,103	$681,148,258
Dec 29, 2025	$0.000008000	$0.000008290	$0.000007710	$0.000007750	3.12%	$8,901,894	$662,805,918
Dec 28, 2025	$0.000008110	$0.000008180	$0.000007850	$0.000007990	1.48%	$3,280,620	$671,322,205
Dec 27, 2025	$0.000007870	$0.000008130	$0.000007820	$0.000008110	3.05%	$3,328,541	$652,593,832
Dec 26, 2025	$0.000007670	$0.000008130	$0.000007630	$0.000007880	2.74%	$5,646,995	$635,939,571
Dec 25, 2025	$0.000007870	$0.000008000	$0.000007640	$0.000007670	2.54%	$4,659,131	$651,532,193
Dec 24, 2025	$0.000007990	$0.000008010	$0.000007680	$0.000007870	1.50%	$5,699,723	$661,670,068
Dec 23, 2025	$0.000008140	$0.000008190	$0.000007830	$0.000007980	1.97%	$5,593,131	$673,798,136
Dec 22, 2025	$0.000008080	$0.000008330	$0.000008010	$0.000008140	0.74%	$7,893,369	$669,496,255
Dec 21, 2025	$0.000008270	$0.000008280	$0.000007880	$0.000008070	2.42%	$5,021,217	$685,486,684
Dec 20, 2025	$0.000008240	$0.000008430	$0.000008190	$0.000008270	0.36%	$3,102,617	$682,593,656
Dec 19, 2025	$0.000007600	$0.000008330	$0.000007500	$0.000008230	8.29%	$9,892,435	$630,341,450
Dec 18, 2025	$0.000008160	$0.000008420	$0.000007530	$0.000007600	6.86%	$15,075,179	$675,993,040
Dec 17, 2025	$0.000008640	$0.000009130	$0.000008040	$0.000008160	5.56%	$14,991,083	$715,146,502
Dec 16, 2025	$0.000008720	$0.000008780	$0.000008480	$0.000008640	0.92%	$8,937,567	$722,322,898
Dec 15, 2025	$0.000009040	$0.000009460	$0.000008440	$0.000008730	3.43%	$15,686,244	$749,616,288
Dec 14, 2025	$0.000009320	$0.000009350	$0.000008950	$0.000009040	3.00%	$7,749,936	$771,923,730
Dec 13, 2025	$0.000009210	$0.000009720	$0.000009190	$0.000009330	1.30%	$8,906,365	$762,451,559
Dec 12, 2025	$0.000009660	$0.00001004	$0.000008910	$0.000009210	4.66%	$17,416,211	$799,015,365
Dec 11, 2025	$0.000009450	$0.000009970	$0.000008930	$0.000009660	2.22%	$15,907,663	$784,399,486
Dec 10, 2025	$0.000009950	$0.00001019	$0.000009300	$0.000009450	5.03%	$19,429,791	$823,875,763
Dec 9, 2025	$0.000009510	$0.00001031	$0.000009220	$0.000009950	4.63%	$16,228,922	$787,372,220
Dec 8, 2025	$0.000009100	$0.000009730	$0.000009050	$0.000009510	4.51%	$9,558,893	$752,084,995
Dec 7, 2025	$0.000009390	$0.000009820	$0.000008970	$0.000009110	2.98%	$10,970,950	$773,386,933
Dec 6, 2025	$0.000009080	$0.000009430	$0.000008960	$0.000009380	3.30%	$5,581,596	$751,285,845
Dec 5, 2025	$0.000009620	$0.000009720	$0.000008870	$0.000009090	5.51%	$10,104,279	$796,167,803
Dec 4, 2025	$0.00001003	$0.00001018	$0.000009510	$0.000009630	3.99%	$9,854,674	$829,907,063
Dec 3, 2025	$0.000009830	$0.00001017	$0.000009530	$0.00001002	1.93%	$10,758,251	$811,730,429
Dec 2, 2025	$0.000008800	$0.00001006	$0.000008670	$0.000009830	11.70%	$19,080,248	$727,466,092
Dec 1, 2025	$0.000009360	$0.000009390	$0.000008580	$0.000008810	5.88%	$16,348,427	$777,315,905
Nov 30, 2025	$0.000009640	$0.000009840	$0.000009330	$0.000009350	3.01%	$6,517,651	$796,063,732
Nov 29, 2025	$0.000009800	$0.000009850	$0.000009540	$0.000009630	1.73%	$5,063,817	$808,684,985
Nov 28, 2025	$0.000009910	$0.00001045	$0.000009640	$0.000009790	1.21%	$13,178,404	$815,973,350
Nov 27, 2025	$0.00001002	$0.00001016	$0.000009770	$0.000009910	1.10%	$9,091,645	$825,900,829
Nov 26, 2025	$0.000009760	$0.00001021	$0.000009390	$0.00001002	2.66%	$13,864,325	$803,569,398
Nov 25, 2025	$0.00001014	$0.00001034	$0.000009390	$0.000009760	3.75%	$18,608,366	$835,364,606
Nov 24, 2025	$0.000008870	$0.00001028	$0.000008740	$0.00001014	14.32%	$21,788,307	$731,109,548
Nov 23, 2025	$0.000008710	$0.000009140	$0.000008650	$0.000008870	1.84%	$8,070,584	$718,034,421
Nov 22, 2025	$0.000008860	$0.000008930	$0.000008440	$0.000008710	1.69%	$9,239,940	$729,274,028
Nov 21, 2025	$0.000009600	$0.000009800	$0.000008510	$0.000008860	7.71%	$29,182,433	$790,411,092
Nov 20, 2025	$0.00001009	$0.00001053	$0.000009310	$0.000009600	4.86%	$19,288,436	$827,528,985
Nov 19, 2025	$0.00001048	$0.00001053	$0.000009490	$0.00001010	3.63%	$13,276,672	$861,115,474
Nov 18, 2025	$0.00001012	$0.00001068	$0.000009950	$0.00001048	3.56%	$13,286,697	$830,920,731
Nov 17, 2025	$0.00001060	$0.00001089	$0.000009940	$0.00001013	4.43%	$17,373,290	$873,321,186
Nov 16, 2025	$0.00001105	$0.00001125	$0.00001029	$0.00001060	4.07%	$11,786,184	$909,016,086
Nov 15, 2025	$0.00001102	$0.00001150	$0.00001093	$0.00001106	0.36%	$7,283,001	$905,019,656
Nov 14, 2025	$0.00001159	$0.00001172	$0.00001075	$0.00001102	4.92%	$17,292,625	$956,836,631
Nov 13, 2025	$0.00001210	$0.00001256	$0.00001120	$0.00001160	4.13%	$19,020,847	$993,733,841
Nov 12, 2025	$0.00001230	$0.00001302	$0.00001195	$0.00001210	1.63%	$12,757,999	$1,011,224,274
Nov 11, 2025	$0.00001350	$0.00001376	$0.00001225	$0.00001229	8.96%	$16,851,228	$1,109,094,903
Nov 10, 2025	$0.00001294	$0.00001373	$0.00001282	$0.00001349	4.25%	$16,765,319	$1,062,989,964
Nov 9, 2025	$0.00001293	$0.00001322	$0.00001236	$0.00001294	0.08%	$14,585,281	$1,061,352,956
Nov 8, 2025	$0.00001334	$0.00001362	$0.00001268	$0.00001293	3.07%	$13,607,339	$1,094,639,291
Nov 7, 2025	$0.00001199	$0.00001385	$0.00001180	$0.00001333	11.18%	$29,580,929	$982,066,619
Nov 6, 2025	$0.00001226	$0.00001254	$0.00001150	$0.00001198	2.28%	$17,412,309	$1,007,978,363
Nov 5, 2025	$0.00001148	$0.00001237	$0.00001085	$0.00001226	6.79%	$17,699,130	$889,880,158
Nov 4, 2025	$0.00001195	$0.00001238	$0.00001073	$0.00001148	3.93%	$36,342,256	$923,699,277
Nov 3, 2025	$0.00001430	$0.00001436	$0.00001170	$0.00001195	16.43%	$33,047,041	$1,107,605,334
Nov 2, 2025	$0.00001423	$0.00001440	$0.00001358	$0.00001431	0.56%	$11,466,315	$1,100,888,071
Nov 1, 2025	$0.00001397	$0.00001439	$0.00001381	$0.00001424	1.93%	$9,755,048	$1,082,066,786
Oct 31, 2025	$0.00001313	$0.00001440	$0.00001308	$0.00001396	6.32%	$20,066,051	$1,015,900,146
Oct 30, 2025	$0.00001450	$0.00001460	$0.00001278	$0.00001313	9.45%	$27,665,725	$1,123,679,442
Oct 29, 2025	$0.00001436	$0.00001522	$0.00001418	$0.00001451	1.04%	$31,085,088	$1,112,518,616
Oct 28, 2025	$0.00001484	$0.00001515	$0.00001411	$0.00001435	3.30%	$19,085,779	$1,150,150,367
Oct 27, 2025	$0.00001535	$0.00001578	$0.00001474	$0.00001484	3.32%	$20,960,431	$1,189,255,077
Oct 26, 2025	$0.00001488	$0.00001556	$0.00001461	$0.00001535	3.16%	$11,250,957	$1,152,128,790
Oct 25, 2025	$0.00001488	$0.00001499	$0.00001457	$0.00001488	0.00%	$8,413,376	$1,152,327,651
Oct 24, 2025	$0.00001453	$0.00001510	$0.00001434	$0.00001488	2.41%	$17,359,186	$1,124,871,626
Oct 23, 2025	$0.00001384	$0.00001482	$0.00001378	$0.00001453	4.99%	$17,675,001	$1,072,507,195
Oct 22, 2025	$0.00001437	$0.00001455	$0.00001341	$0.00001383	3.76%	$25,454,963	$1,114,210,108
Oct 21, 2025	$0.00001493	$0.00001553	$0.00001426	$0.00001437	3.75%	$24,242,274	$1,157,562,076
Oct 20, 2025	$0.00001463	$0.00001560	$0.00001426	$0.00001493	2.05%	$21,259,992	$1,132,299,098
Oct 19, 2025	$0.00001426	$0.00001502	$0.00001397	$0.00001463	2.59%	$15,329,102	$1,104,214,536
Oct 18, 2025	$0.00001410	$0.00001450	$0.00001403	$0.00001426	1.13%	$9,034,833	$1,092,166,858
Oct 17, 2025	$0.00001435	$0.00001457	$0.00001315	$0.00001410	1.74%	$38,529,548	—
Oct 16, 2025	$0.00001513	$0.00001567	$0.00001413	$0.00001435	5.16%	$30,530,265	—
Oct 15, 2025	$0.00001628	$0.00001664	$0.00001489	$0.00001513	7.06%	$30,185,970	—
Oct 14, 2025	$0.00001673	$0.00001678	$0.00001495	$0.00001628	2.69%	$43,667,139	—
Oct 13, 2025	$0.00001545	$0.00001694	$0.00001508	$0.00001672	8.22%	$51,805,811	—
Oct 12, 2025	$0.00001351	$0.00001596	$0.00001317	$0.00001545	14.36%	$49,787,845	—
Oct 11, 2025	$0.00001308	$0.00001550	$0.00001294	$0.00001352	3.36%	$64,030,037	—
Oct 10, 2025	$0.00001894	$0.00001960	$0.000004010	$0.00001308	30.94%	$104,397,029	—
Oct 9, 2025	$0.00002016	$0.00002021	$0.00001863	$0.00001893	6.10%	$25,771,524	—
Oct 8, 2025	$0.00001979	$0.00002045	$0.00001955	$0.00002017	1.92%	$24,396,433	—
Oct 7, 2025	$0.00002173	$0.00002185	$0.00001962	$0.00001978	8.97%	$48,131,373	—
Oct 6, 2025	$0.00001977	$0.00002216	$0.00001948	$0.00002174	9.96%	$62,542,653	—
Oct 5, 2025	$0.00002002	$0.00002125	$0.00001962	$0.00001977	1.25%	$36,355,881	—
Oct 4, 2025	$0.00002086	$0.00002173	$0.00001957	$0.00002002	4.03%	$46,602,346	—
Oct 3, 2025	$0.00002083	$0.00002113	$0.00001968	$0.00002086	0.14%	$42,751,680	—
Oct 2, 2025	$0.00002056	$0.00002098	$0.00001975	$0.00002083	1.31%	$33,648,407	—
Oct 1, 2025	$0.00001915	$0.00002075	$0.00001895	$0.00002056	7.36%	$31,132,796	—
Sep 30, 2025	$0.00001939	$0.00001952	$0.00001832	$0.00001916	1.19%	$22,300,399	—
Sep 29, 2025	$0.00001957	$0.00001989	$0.00001863	$0.00001939	0.92%	$23,006,180	—
Sep 28, 2025	$0.00001911	$0.00001964	$0.00001849	$0.00001957	2.41%	$15,002,002	—
Sep 27, 2025	$0.00001966	$0.00001968	$0.00001906	$0.00001910	2.85%	$9,881,906	—
Sep 26, 2025	$0.00001883	$0.00001974	$0.00001876	$0.00001966	4.41%	$24,083,524	—
Sep 25, 2025	$0.00002024	$0.00002034	$0.00001860	$0.00001883	6.97%	$47,479,191	—
Sep 24, 2025	$0.00002031	$0.00002090	$0.00001969	$0.00002024	0.34%	$26,090,190	—
Sep 23, 2025	$0.00002060	$0.00002135	$0.00001989	$0.00002031	1.41%	$32,718,867	—
Sep 22, 2025	$0.00002233	$0.00002247	$0.00001977	$0.00002061	7.70%	$51,602,878	—
Sep 21, 2025	$0.00002310	$0.00002322	$0.00002232	$0.00002233	3.33%	$13,489,830	—
Sep 20, 2025	$0.00002375	$0.00002387	$0.00002285	$0.00002310	2.74%	$23,719,113	—
Sep 19, 2025	$0.00002526	$0.00002567	$0.00002353	$0.00002375	5.98%	$37,943,505	—
Sep 18, 2025	$0.00002542	$0.00002595	$0.00002451	$0.00002526	0.63%	$41,195,213	—
Sep 17, 2025	$0.00002419	$0.00002600	$0.00002332	$0.00002541	5.04%	$54,894,458	—
Sep 16, 2025	$0.00002322	$0.00002437	$0.00002296	$0.00002419	4.18%	$32,199,380	—
Sep 15, 2025	$0.00002458	$0.00002482	$0.00002248	$0.00002322	5.53%	$47,370,402	—
Sep 14, 2025	$0.00002608	$0.00002610	$0.00002429	$0.00002458	5.75%	$34,882,921	—
Sep 13, 2025	$0.00002567	$0.00002748	$0.00002545	$0.00002608	1.60%	$78,680,703	—
Sep 12, 2025	$0.00002446	$0.00002600	$0.00002414	$0.00002567	4.95%	$62,530,883	—
Sep 11, 2025	$0.00002319	$0.00002461	$0.00002283	$0.00002446	5.48%	$41,567,850	—
Sep 10, 2025	$0.00002273	$0.00002373	$0.00002246	$0.00002319	2.02%	$31,122,949	—
Sep 9, 2025	$0.00002324	$0.00002415	$0.00002241	$0.00002272	2.24%	$57,045,829	—
Sep 8, 2025	$0.00002101	$0.00002350	$0.00002081	$0.00002325	10.66%	$75,459,912	—
Sep 7, 2025	$0.00001990	$0.00002128	$0.00001990	$0.00002102	5.63%	$19,337,852	—
Sep 6, 2025	$0.00002022	$0.00002042	$0.00001973	$0.00001991	1.53%	$12,070,351	—
Sep 5, 2025	$0.00001935	$0.00002059	$0.00001934	$0.00002022	4.50%	$31,448,349	—
Sep 4, 2025	$0.00002057	$0.00002066	$0.00001908	$0.00001935	5.93%	$25,723,555	—
Sep 3, 2025	$0.00002058	$0.00002079	$0.00002025	$0.00002056	0.10%	$17,993,282	—
Sep 2, 2025	$0.00002024	$0.00002078	$0.00001972	$0.00002058	1.68%	$45,004,478	—
Sep 1, 2025	$0.00002225	$0.00002244	$0.00001985	$0.00002025	8.99%	$56,097,342	—
Aug 31, 2025	$0.00002242	$0.00002314	$0.00002212	$0.00002225	0.76%	$34,771,049	—
Aug 30, 2025	$0.00002181	$0.00002331	$0.00002114	$0.00002242	2.80%	$43,528,332	—
Aug 29, 2025	$0.00002159	$0.00002282	$0.00001969	$0.00002182	1.07%	$74,947,156	—
Aug 28, 2025	$0.00002104	$0.00002188	$0.00002088	$0.00002158	2.57%	$21,638,531	—
Aug 27, 2025	$0.00002121	$0.00002183	$0.00002093	$0.00002104	0.80%	$30,771,259	—
Aug 26, 2025	$0.00001996	$0.00002157	$0.00001987	$0.00002121	6.26%	$24,305,462	—
Aug 25, 2025	$0.00002234	$0.00002284	$0.00001956	$0.00001996	10.65%	$47,676,629	—
Aug 24, 2025	$0.00002303	$0.00002333	$0.00002177	$0.00002235	2.95%	$42,828,532	—
Aug 23, 2025	$0.00002383	$0.00002385	$0.00002255	$0.00002302	3.40%	$25,891,143	—
Aug 22, 2025	$0.00002143	$0.00002397	$0.00002043	$0.00002384	11.25%	$66,795,762	—
Aug 21, 2025	$0.00002228	$0.00002250	$0.00002108	$0.00002142	3.86%	$21,625,670	—
Aug 20, 2025	$0.00002146	$0.00002245	$0.00002088	$0.00002228	3.82%	$33,198,333	—
Aug 19, 2025	$0.00002259	$0.00002294	$0.00002132	$0.00002145	5.05%	$34,515,734	—
Aug 18, 2025	$0.00002382	$0.00002388	$0.00002223	$0.00002259	5.16%	$36,156,497	—
Aug 17, 2025	$0.00002423	$0.00002480	$0.00002373	$0.00002382	1.69%	$22,921,926	—
Aug 16, 2025	$0.00002362	$0.00002441	$0.00002354	$0.00002423	2.58%	$19,456,455	—
Aug 15, 2025	$0.00002381	$0.00002494	$0.00002275	$0.00002363	0.76%	$56,719,387	—
Aug 14, 2025	$0.00002745	$0.00002826	$0.00002322	$0.00002382	13.22%	$129,908,439	—
Aug 13, 2025	$0.00002558	$0.00002796	$0.00002555	$0.00002745	7.31%	$132,245,503	—
Aug 12, 2025	$0.00002492	$0.00002614	$0.00002384	$0.00002558	2.65%	$97,160,400	—
Aug 11, 2025	$0.00002766	$0.00002859	$0.00002461	$0.00002491	9.94%	$107,945,087	—
Aug 10, 2025	$0.00002728	$0.00002877	$0.00002624	$0.00002766	1.39%	$100,892,042	—
Aug 9, 2025	$0.00002610	$0.00002842	$0.00002569	$0.00002729	4.56%	$103,619,237	—
Aug 8, 2025	$0.00002602	$0.00002687	$0.00002538	$0.00002610	0.31%	$79,596,162	—
Aug 7, 2025	$0.00002450	$0.00002618	$0.00002413	$0.00002603	6.24%	$71,873,106	—
Aug 6, 2025	$0.00002421	$0.00002492	$0.00002349	$0.00002450	1.20%	$42,878,908	—
Aug 5, 2025	$0.00002661	$0.00002669	$0.00002339	$0.00002422	8.98%	$59,962,864	—
Aug 4, 2025	$0.00002609	$0.00002740	$0.00002591	$0.00002661	1.99%	$59,228,992	—
Aug 3, 2025	$0.00002487	$0.00002653	$0.00002446	$0.00002609	4.91%	$41,024,039	—
Aug 2, 2025	$0.00002553	$0.00002618	$0.00002411	$0.00002486	2.62%	$70,134,983	—
Aug 1, 2025	$0.00002610	$0.00002716	$0.00002464	$0.00002554	2.15%	$106,859,673	—
Jul 31, 2025	$0.00002844	$0.00003005	$0.00002592	$0.00002610	8.23%	$99,168,835	—
Jul 30, 2025	$0.00002875	$0.00002927	$0.00002621	$0.00002843	1.11%	$144,187,852	—
Jul 29, 2025	$0.00003219	$0.00003285	$0.00002807	$0.00002875	10.69%	$165,468,887	—
Jul 28, 2025	$0.00003377	$0.00003687	$0.00003180	$0.00003219	4.68%	$221,379,578	—
Jul 27, 2025	$0.00003469	$0.00003563	$0.00003328	$0.00003378	2.62%	$103,712,474	—
Jul 26, 2025	$0.00003534	$0.00003628	$0.00003384	$0.00003468	1.87%	$79,231,267	—
Jul 25, 2025	$0.00003309	$0.00003597	$0.00003183	$0.00003533	6.77%	$181,200,656	—
Jul 24, 2025	$0.00003467	$0.00003778	$0.00003140	$0.00003308	4.59%	$261,249,184	—
Jul 23, 2025	$0.00003702	$0.00003800	$0.00003098	$0.00003466	6.37%	$219,486,776	—
Jul 22, 2025	$0.00003462	$0.00003714	$0.00003283	$0.00003702	6.93%	$209,073,137	—
Jul 21, 2025	$0.00003280	$0.00003703	$0.00003233	$0.00003463	5.58%	$199,654,997	—
Jul 20, 2025	$0.00003309	$0.00003531	$0.00003235	$0.00003280	0.88%	$118,551,557	—
Jul 19, 2025	$0.00003251	$0.00003463	$0.00003167	$0.00003308	1.75%	$102,440,029	—
Jul 18, 2025	$0.00003519	$0.00003694	$0.00003145	$0.00003252	7.59%	$189,552,760	—
Jul 17, 2025	$0.00003862	$0.00004075	$0.00003365	$0.00003519	8.88%	$293,764,135	—
Jul 16, 2025	$0.00002969	$0.00003932	$0.00002950	$0.00003862	30.08%	$336,465,584	—
Jul 15, 2025	$0.00002694	$0.00003066	$0.00002673	$0.00002969	10.21%	$218,859,524	—
Jul 14, 2025	$0.00002636	$0.00002824	$0.00002605	$0.00002693	2.16%	$155,301,021	—
Jul 13, 2025	$0.00002516	$0.00002782	$0.00002432	$0.00002636	4.77%	$144,403,597	—
Jul 12, 2025	$0.00002245	$0.00002648	$0.00002155	$0.00002517	12.12%	$176,610,553	—
Jul 11, 2025	$0.00002378	$0.00002463	$0.00002198	$0.00002246	5.55%	$98,745,589	—
Jul 10, 2025	$0.00002104	$0.00002445	$0.00002042	$0.00002378	13.02%	$134,508,853	—
Jul 9, 2025	$0.00002205	$0.00002247	$0.00001975	$0.00002105	4.54%	$111,940,777	—
Jul 8, 2025	$0.00002279	$0.00002399	$0.00002161	$0.00002205	3.25%	$112,528,840	—
Jul 7, 2025	$0.00002204	$0.00002368	$0.00002111	$0.00002280	3.45%	$152,620,166	—
Jul 6, 2025	$0.00001896	$0.00002323	$0.00001880	$0.00002203	16.19%	$178,578,709	—
Jul 5, 2025	$0.00001748	$0.00001920	$0.00001713	$0.00001895	8.41%	$61,272,193	—
Jul 4, 2025	$0.00001667	$0.00001781	$0.00001610	$0.00001749	4.92%	$46,485,818	—
Jul 3, 2025	$0.00001573	$0.00001749	$0.00001569	$0.00001666	5.91%	$54,276,642	—
Jul 2, 2025	$0.00001367	$0.00001597	$0.00001353	$0.00001572	15.00%	$21,433,733	—
Jul 1, 2025	$0.00001454	$0.00001463	$0.00001353	$0.00001367	5.98%	$9,141,193	—
Jun 30, 2025	$0.00001502	$0.00001511	$0.00001410	$0.00001454	3.20%	$15,168,694	—
Jun 29, 2025	$0.00001476	$0.00001520	$0.00001435	$0.00001502	1.76%	$13,345,713	—
Jun 28, 2025	$0.00001337	$0.00001479	$0.00001331	$0.00001476	10.40%	$10,337,297	—
Jun 27, 2025	$0.00001313	$0.00001370	$0.00001299	$0.00001337	1.83%	$5,759,907	—
Jun 26, 2025	$0.00001376	$0.00001411	$0.00001295	$0.00001313	4.58%	$8,868,135	—
Jun 25, 2025	$0.00001421	$0.00001437	$0.00001359	$0.00001375	3.24%	$11,293,467	—
Jun 24, 2025	$0.00001396	$0.00001454	$0.00001384	$0.00001421	1.79%	$16,580,332	—
Jun 23, 2025	$0.00001221	$0.00001400	$0.00001207	$0.00001395	14.25%	$18,214,738	—
Jun 22, 2025	$0.00001278	$0.00001303	$0.00001143	$0.00001221	4.46%	$17,049,962	—
Jun 21, 2025	$0.00001356	$0.00001381	$0.00001230	$0.00001278	5.75%	$11,307,078	—
Jun 20, 2025	$0.00001426	$0.00001461	$0.00001317	$0.00001355	4.98%	$12,389,186	—
Jun 19, 2025	$0.00001432	$0.00001455	$0.00001390	$0.00001425	0.49%	$6,627,520	—
Jun 18, 2025	$0.00001410	$0.00001435	$0.00001330	$0.00001432	1.56%	$12,898,192	—
Jun 17, 2025	$0.00001471	$0.00001503	$0.00001375	$0.00001409	4.21%	$17,997,057	—
Jun 16, 2025	$0.00001504	$0.00001590	$0.00001465	$0.00001472	2.13%	$15,947,294	—
Jun 15, 2025	$0.00001474	$0.00001529	$0.00001457	$0.00001505	2.10%	$12,580,281	—
Jun 14, 2025	$0.00001501	$0.00001512	$0.00001439	$0.00001473	1.87%	$8,888,631	—
Jun 13, 2025	$0.00001531	$0.00001531	$0.00001371	$0.00001501	1.96%	$33,886,241	—
Jun 12, 2025	$0.00001678	$0.00001679	$0.00001524	$0.00001532	8.70%	$18,281,567	—
Jun 11, 2025	$0.00001796	$0.00001830	$0.00001655	$0.00001677	6.63%	$22,007,928	—
Jun 10, 2025	$0.00001742	$0.00001797	$0.00001696	$0.00001796	3.10%	$25,246,902	—
Jun 9, 2025	$0.00001578	$0.00001744	$0.00001547	$0.00001742	10.39%	$20,856,955	—
Jun 8, 2025	$0.00001554	$0.00001630	$0.00001507	$0.00001578	1.54%	$12,731,991	—
Jun 7, 2025	$0.00001482	$0.00001586	$0.00001474	$0.00001553	4.79%	$11,588,015	—
Jun 6, 2025	$0.00001455	$0.00001574	$0.00001451	$0.00001481	1.79%	$15,552,832	—
Jun 5, 2025	$0.00001571	$0.00001609	$0.00001412	$0.00001454	7.45%	$25,160,586	—
Jun 4, 2025	$0.00001676	$0.00001710	$0.00001564	$0.00001571	6.26%	$14,815,673	—
Jun 3, 2025	$0.00001748	$0.00001811	$0.00001657	$0.00001676	4.12%	$20,383,462	—
Jun 2, 2025	$0.00001687	$0.00001763	$0.00001628	$0.00001747	3.56%	$19,676,379	—
Jun 1, 2025	$0.00001655	$0.00001699	$0.00001592	$0.00001687	1.93%	$14,229,099	—
May 31, 2025	$0.00001620	$0.00001689	$0.00001540	$0.00001656	2.22%	$24,170,897	—
May 30, 2025	$0.00001881	$0.00001894	$0.00001606	$0.00001619	13.93%	$36,061,097	—
May 29, 2025	$0.00001997	$0.00002087	$0.00001870	$0.00001881	5.81%	$35,866,249	—
May 28, 2025	$0.00002070	$0.00002091	$0.00001940	$0.00001997	3.53%	$23,377,866	—
May 27, 2025	$0.00002020	$0.00002134	$0.00001953	$0.00002070	2.48%	$28,822,683	—
May 26, 2025	$0.00002090	$0.00002176	$0.00001979	$0.00002019	3.40%	$31,625,498	—
May 25, 2025	$0.00002124	$0.00002143	$0.00001918	$0.00002089	1.65%	$31,257,053	—
May 24, 2025	$0.00002099	$0.00002210	$0.00002078	$0.00002123	1.14%	$33,984,308	—
May 23, 2025	$0.00002305	$0.00002465	$0.00002085	$0.00002100	8.89%	$113,689,462	—
May 22, 2025	$0.00002058	$0.00002306	$0.00002057	$0.00002304	11.95%	$50,513,924	—
May 21, 2025	$0.00002002	$0.00002192	$0.00001966	$0.00002058	2.80%	$53,986,039	—
May 20, 2025	$0.00001972	$0.00002047	$0.00001896	$0.00002002	1.52%	$29,630,027	—
May 19, 2025	$0.00002064	$0.00002085	$0.00001861	$0.00001971	4.51%	$34,514,732	—
May 18, 2025	$0.00001842	$0.00002093	$0.00001838	$0.00002063	12.00%	$48,994,888	—
May 17, 2025	$0.00001952	$0.00001969	$0.00001816	$0.00001841	5.69%	$32,487,915	—
May 16, 2025	$0.00002088	$0.00002169	$0.00001930	$0.00001952	6.51%	$38,507,441	—
May 15, 2025	$0.00002237	$0.00002273	$0.00002039	$0.00002088	6.66%	$54,730,182	—
May 14, 2025	$0.00002346	$0.00002540	$0.00002221	$0.00002237	4.65%	$89,331,319	—
May 13, 2025	$0.00002273	$0.00002385	$0.00002085	$0.00002346	3.21%	$80,916,992	—
May 12, 2025	$0.00002222	$0.00002581	$0.00002100	$0.00002274	2.34%	$172,807,346	—
May 11, 2025	$0.00002375	$0.00002388	$0.00002123	$0.00002222	6.44%	$57,298,956	—
May 10, 2025	$0.00002169	$0.00002403	$0.00002123	$0.00002375	9.50%	$70,988,609	—
May 9, 2025	$0.00001990	$0.00002346	$0.00001957	$0.00002169	8.99%	$120,426,570	—
May 8, 2025	$0.00001700	$0.00002032	$0.00001696	$0.00001991	17.12%	$63,585,244	—
May 7, 2025	$0.00001698	$0.00001753	$0.00001630	$0.00001700	0.12%	$25,037,089	—
May 6, 2025	$0.00001697	$0.00001766	$0.00001587	$0.00001698	0.06%	$35,858,398	—
May 5, 2025	$0.00001642	$0.00001759	$0.00001621	$0.00001697	3.35%	$35,912,680	—
May 4, 2025	$0.00001668	$0.00001687	$0.00001572	$0.00001643	1.50%	$26,974,694	—
May 3, 2025	$0.00001874	$0.00001884	$0.00001650	$0.00001668	10.99%	$21,897,922	—
May 2, 2025	$0.00001879	$0.00001918	$0.00001811	$0.00001875	0.21%	$26,990,451	—
May 1, 2025	$0.00001950	$0.00002004	$0.00001856	$0.00001880	3.59%	$39,985,166	—
Apr 30, 2025	$0.00002018	$0.00002076	$0.00001807	$0.00001950	3.37%	$50,501,220	—
Apr 29, 2025	$0.00002079	$0.00002104	$0.00001921	$0.00002017	2.98%	$61,264,013	—
Apr 28, 2025	$0.00001864	$0.00002179	$0.00001801	$0.00002079	11.53%	$100,531,239	—
Apr 27, 2025	$0.00001846	$0.00001999	$0.00001772	$0.00001864	0.98%	$55,080,426	—
Apr 26, 2025	$0.00001983	$0.00002100	$0.00001781	$0.00001846	6.91%	$100,748,416	—
Apr 25, 2025	$0.00001558	$0.00002001	$0.00001538	$0.00001984	27.34%	$82,187,239	—
Apr 24, 2025	$0.00001491	$0.00001591	$0.00001381	$0.00001558	4.49%	$34,406,211	—
Apr 23, 2025	$0.00001524	$0.00001643	$0.00001475	$0.00001492	2.10%	$51,562,302	—
Apr 22, 2025	$0.00001233	$0.00001529	$0.00001212	$0.00001524	23.60%	$42,966,113	—
Apr 21, 2025	$0.00001230	$0.00001285	$0.00001210	$0.00001233	0.24%	$12,851,280	—
Apr 20, 2025	$0.00001245	$0.00001273	$0.00001202	$0.00001230	1.20%	$8,776,350	—
Apr 19, 2025	$0.00001191	$0.00001259	$0.00001182	$0.00001245	4.53%	$10,820,010	—
Apr 18, 2025	$0.00001180	$0.00001238	$0.00001176	$0.00001192	1.02%	$6,871,495	—
Apr 17, 2025	$0.00001175	$0.00001231	$0.00001136	$0.00001180	0.43%	$10,693,942	—
Apr 16, 2025	$0.00001177	$0.00001222	$0.00001139	$0.00001175	0.17%	$19,644,251	—
Apr 15, 2025	$0.00001280	$0.00001338	$0.00001170	$0.00001178	7.97%	$17,846,287	—
Apr 14, 2025	$0.00001257	$0.00001368	$0.00001254	$0.00001279	1.75%	$16,808,465	—
Apr 13, 2025	$0.00001390	$0.00001410	$0.00001237	$0.00001257	9.57%	$17,897,498	—
Apr 12, 2025	$0.00001253	$0.00001411	$0.00001241	$0.00001390	10.93%	$28,659,380	—
Apr 11, 2025	$0.00001063	$0.00001320	$0.00001057	$0.00001253	17.87%	$28,100,531	—
Apr 10, 2025	$0.00001109	$0.00001110	$0.00001031	$0.00001063	4.15%	$12,082,193	—
Apr 9, 2025	$0.000009540	$0.00001131	$0.000009150	$0.00001110	16.35%	$22,559,567	—
Apr 8, 2025	$0.00001018	$0.00001051	$0.000009480	$0.000009530	6.39%	$11,027,405	—
Apr 7, 2025	$0.000009820	$0.00001069	$0.000008860	$0.00001018	3.67%	$24,953,640	—
Apr 6, 2025	$0.00001112	$0.00001113	$0.000009560	$0.000009820	11.69%	$14,106,682	—
Apr 5, 2025	$0.00001137	$0.00001154	$0.00001090	$0.00001112	2.20%	$6,746,794	—
Apr 4, 2025	$0.00001094	$0.00001152	$0.00001068	$0.00001137	3.93%	$17,188,323	—
Apr 3, 2025	$0.00001103	$0.00001145	$0.00001040	$0.00001093	0.91%	$19,700,185	—
Apr 2, 2025	$0.00001250	$0.00001302	$0.00001081	$0.00001104	11.68%	$44,740,326	—
Apr 1, 2025	$0.00001126	$0.00001276	$0.00001118	$0.00001249	10.92%	$22,187,883	—
Mar 31, 2025	$0.00001120	$0.00001139	$0.00001076	$0.00001126	0.54%	$13,362,219	—
Mar 30, 2025	$0.00001135	$0.00001163	$0.00001103	$0.00001119	1.41%	$10,122,061	—
Mar 29, 2025	$0.00001226	$0.00001242	$0.00001100	$0.00001134	7.50%	$14,150,617	—
Mar 28, 2025	$0.00001358	$0.00001384	$0.00001189	$0.00001225	9.79%	$17,665,679	—
Mar 27, 2025	$0.00001393	$0.00001426	$0.00001336	$0.00001358	2.51%	$17,983,210	—
Mar 26, 2025	$0.00001403	$0.00001546	$0.00001368	$0.00001393	0.71%	$30,122,626	—
Mar 25, 2025	$0.00001411	$0.00001431	$0.00001355	$0.00001403	0.57%	$18,408,070	—
Mar 24, 2025	$0.00001390	$0.00001486	$0.00001315	$0.00001412	1.58%	$34,106,199	—
Mar 23, 2025	$0.00001210	$0.00001401	$0.00001201	$0.00001389	14.79%	$34,192,360	—
Mar 22, 2025	$0.00001184	$0.00001303	$0.00001184	$0.00001211	2.28%	$18,782,613	—
Mar 21, 2025	$0.00001165	$0.00001267	$0.00001126	$0.00001185	1.72%	$20,426,126	—
Mar 20, 2025	$0.00001193	$0.00001274	$0.00001133	$0.00001165	2.35%	$28,575,296	—
Mar 19, 2025	$0.00001088	$0.00001201	$0.00001071	$0.00001193	9.65%	$19,995,227	—
Mar 18, 2025	$0.00001108	$0.00001109	$0.00001023	$0.00001088	1.81%	$8,794,389	—
Mar 17, 2025	$0.00001038	$0.00001137	$0.00001037	$0.00001107	6.65%	$10,882,702	—
Mar 16, 2025	$0.00001103	$0.00001117	$0.00001024	$0.00001039	5.80%	$7,711,597	—
Mar 15, 2025	$0.00001088	$0.00001118	$0.00001081	$0.00001103	1.38%	$4,741,365	—
Mar 14, 2025	$0.00001043	$0.00001137	$0.00001036	$0.00001087	4.22%	$11,429,917	—
Mar 13, 2025	$0.00001068	$0.00001093	$0.00001008	$0.00001042	2.43%	$17,919,139	—
Mar 12, 2025	$0.00001043	$0.00001096	$0.00001006	$0.00001069	2.49%	$16,532,497	—
Mar 11, 2025	$0.000009710	$0.00001082	$0.000008880	$0.00001043	7.42%	$21,384,608	—
Mar 10, 2025	$0.00001012	$0.00001111	$0.000009590	$0.000009710	4.05%	$21,348,238	—
Mar 9, 2025	$0.00001168	$0.00001177	$0.000009970	$0.00001012	13.36%	$18,452,167	—
Mar 8, 2025	$0.00001200	$0.00001201	$0.00001147	$0.00001168	2.67%	$10,218,632	—
Mar 7, 2025	$0.00001203	$0.00001290	$0.00001140	$0.00001201	0.17%	$28,393,363	—
Mar 6, 2025	$0.00001232	$0.00001294	$0.00001197	$0.00001203	2.35%	$19,306,297	—
Mar 5, 2025	$0.00001195	$0.00001300	$0.00001178	$0.00001232	3.10%	$20,097,246	—
Mar 4, 2025	$0.00001246	$0.00001259	$0.00001092	$0.00001195	4.09%	$40,745,579	—
Mar 3, 2025	$0.00001560	$0.00001568	$0.00001223	$0.00001246	20.13%	$29,120,637	—
Mar 2, 2025	$0.00001354	$0.00001562	$0.00001306	$0.00001559	15.14%	$35,544,628	—
Mar 1, 2025	$0.00001365	$0.00001404	$0.00001307	$0.00001354	0.81%	$12,376,602	—
Feb 28, 2025	$0.00001318	$0.00001399	$0.00001203	$0.00001364	3.49%	$31,210,180	—
Feb 27, 2025	$0.00001342	$0.00001405	$0.00001302	$0.00001318	1.79%	$14,069,436	—
Feb 26, 2025	$0.00001343	$0.00001387	$0.00001284	$0.00001342	0.07%	$18,339,749	—
Feb 25, 2025	$0.00001316	$0.00001362	$0.00001217	$0.00001343	2.05%	$35,305,116	—
Feb 24, 2025	$0.00001575	$0.00001591	$0.00001283	$0.00001316	16.44%	$26,836,660	—
Feb 23, 2025	$0.00001615	$0.00001625	$0.00001555	$0.00001574	2.54%	$8,593,110	—
Feb 22, 2025	$0.00001550	$0.00001648	$0.00001535	$0.00001614	4.13%	$9,612,098	—
Feb 21, 2025	$0.00001605	$0.00001696	$0.00001531	$0.00001549	3.49%	$20,999,014	—
Feb 20, 2025	$0.00001562	$0.00001611	$0.00001556	$0.00001604	2.69%	$10,032,120	—
Feb 19, 2025	$0.00001546	$0.00001592	$0.00001517	$0.00001561	0.97%	$11,197,663	—
Feb 18, 2025	$0.00001672	$0.00001680	$0.00001476	$0.00001545	7.60%	$25,959,304	—
Feb 17, 2025	$0.00001741	$0.00001762	$0.00001644	$0.00001672	3.96%	$20,588,336	—
Feb 16, 2025	$0.00001799	$0.00001810	$0.00001724	$0.00001741	3.22%	$10,922,793	—
Feb 15, 2025	$0.00001856	$0.00001892	$0.00001777	$0.00001800	3.02%	$14,187,719	—
Feb 14, 2025	$0.00001751	$0.00001972	$0.00001747	$0.00001855	5.94%	$44,023,561	—
Feb 13, 2025	$0.00001822	$0.00001834	$0.00001720	$0.00001750	3.95%	$15,710,665	—
Feb 12, 2025	$0.00001765	$0.00001852	$0.00001662	$0.00001822	3.23%	$34,984,133	—
Feb 11, 2025	$0.00001752	$0.00001937	$0.00001718	$0.00001766	0.80%	$30,494,862	—
Feb 10, 2025	$0.00001725	$0.00001812	$0.00001656	$0.00001752	1.57%	$21,121,266	—
Feb 9, 2025	$0.00001771	$0.00001853	$0.00001639	$0.00001725	2.60%	$19,793,694	—
Feb 8, 2025	$0.00001665	$0.00001791	$0.00001656	$0.00001770	6.31%	$13,808,367	—
Feb 7, 2025	$0.00001675	$0.00001818	$0.00001598	$0.00001665	0.60%	$29,272,879	—
Feb 6, 2025	$0.00001759	$0.00001849	$0.00001650	$0.00001675	4.78%	$27,541,989	—
Feb 5, 2025	$0.00001836	$0.00001887	$0.00001718	$0.00001759	4.19%	$30,450,943	—
Feb 4, 2025	$0.00002001	$0.00002027	$0.00001763	$0.00001835	8.30%	$51,679,009	—
Feb 3, 2025	$0.00001924	$0.00002076	$0.00001416	$0.00002002	4.05%	$112,311,663	—
Feb 2, 2025	$0.00002197	$0.00002256	$0.00001810	$0.00001923	12.47%	$60,739,174	—
Feb 1, 2025	$0.00002483	$0.00002567	$0.00002172	$0.00002197	11.52%	$34,821,171	—
Jan 31, 2025	$0.00002490	$0.00002655	$0.00002443	$0.00002483	0.28%	$47,303,080	—
Jan 30, 2025	$0.00002441	$0.00002647	$0.00002393	$0.00002490	2.01%	$47,509,070	—
Jan 29, 2025	$0.00002294	$0.00002607	$0.00002265	$0.00002440	6.36%	$71,428,116	—
Jan 28, 2025	$0.00002616	$0.00002685	$0.00002281	$0.00002294	12.31%	$41,252,594	—
Jan 27, 2025	$0.00002722	$0.00002735	$0.00002430	$0.00002615	3.93%	$83,286,129	—
Jan 26, 2025	$0.00002931	$0.00002963	$0.00002717	$0.00002722	7.13%	$32,147,836	—
Jan 25, 2025	$0.00002971	$0.00003032	$0.00002890	$0.00002932	1.31%	$32,466,316	—
Jan 24, 2025	$0.00003124	$0.00003260	$0.00002941	$0.00002971	4.90%	$60,732,002	—
Jan 23, 2025	$0.00003207	$0.00003235	$0.00002990	$0.00003124	2.59%	$83,008,579	—
Jan 22, 2025	$0.00003235	$0.00003398	$0.00003141	$0.00003207	0.87%	$124,393,809	—
Jan 21, 2025	$0.00002981	$0.00003560	$0.00002817	$0.00003235	8.52%	$216,666,635	—
Jan 20, 2025	$0.00003247	$0.00003566	$0.00002814	$0.00002980	8.22%	$260,757,969	—
Jan 19, 2025	$0.00003357	$0.00003989	$0.00003157	$0.00003247	3.28%	$288,133,921	—
Jan 18, 2025	$0.00003330	$0.00003659	$0.00003081	$0.00003356	0.78%	$217,713,345	—
Jan 17, 2025	$0.00002838	$0.00003470	$0.00002835	$0.00003330	17.34%	$86,334,390	—
Jan 16, 2025	$0.00002921	$0.00003014	$0.00002776	$0.00002837	2.88%	$43,622,181	—
Jan 15, 2025	$0.00002732	$0.00002938	$0.00002644	$0.00002920	6.88%	$34,587,848	—
Jan 14, 2025	$0.00002622	$0.00002777	$0.00002604	$0.00002732	4.20%	$21,945,867	—
Jan 13, 2025	$0.00002752	$0.00002835	$0.00002428	$0.00002622	4.72%	$42,320,024	—
Jan 12, 2025	$0.00002811	$0.00002827	$0.00002710	$0.00002752	2.10%	$14,233,110	—
Jan 11, 2025	$0.00002766	$0.00002901	$0.00002738	$0.00002811	1.63%	$18,521,450	—
Jan 10, 2025	$0.00002719	$0.00002864	$0.00002694	$0.00002765	1.69%	$34,460,053	—
Jan 9, 2025	$0.00002883	$0.00002934	$0.00002680	$0.00002720	5.65%	$38,681,913	—
Jan 8, 2025	$0.00003084	$0.00003116	$0.00002725	$0.00002882	6.55%	$55,806,048	—
Jan 7, 2025	$0.00003522	$0.00003554	$0.00003068	$0.00003083	12.46%	$63,476,423	—
Jan 6, 2025	$0.00003439	$0.00003620	$0.00003333	$0.00003522	2.41%	$50,198,142	—
Jan 5, 2025	$0.00003565	$0.00003637	$0.00003352	$0.00003439	3.53%	$38,365,588	—
Jan 4, 2025	$0.00003606	$0.00003660	$0.00003441	$0.00003564	1.16%	$42,955,714	—
Jan 3, 2025	$0.00003185	$0.00003689	$0.00003103	$0.00003607	13.25%	$87,739,268	—
Jan 2, 2025	$0.00002970	$0.00003278	$0.00002962	$0.00003184	7.21%	$73,548,933	—
Jan 1, 2025	$0.00003059	$0.00003091	$0.00002893	$0.00002971	2.88%	$42,572,032	—

Σχετικά με τα ιστορικά δεδομένα του Bonk

This page lists daily Bonk (BONK) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.