Bonorum (BONO) historical data and Live price

Bonorum

BONO

$ 55.00 -0.529 %

0.00477735 BTC

MARKET CAP
23.315 M

24H VOLUME
1.64992739800944

CIRC.SUPPLY
423.929 k

MAX SUPPLY
35 M

BONO

USD

Rank319

1H 0.30 %

24H -0.53 %

7D -2.58 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/12/20	54.533	55.596	53.671	55.269	0	23,390,749.431
8/11/20	56.921	57.137	53.53	54.517	3.271	23,006,929.715
8/10/20	55.97	57.7	55.956	56.902	1.707	23,945,611.955
8/9/20	52.872	56.003	51.9	55.97	1.679	23,486,374.593
8/8/20	55.511	56.501	52.382	52.855	14.774	22,116,089.535
8/7/20	56.303	56.987	54.495	55.493	4.439	23,153,756.475
8/6/20	56.204	56.909	55.47	56.311	1.689	23,427,712.116
8/5/20	53.599	56.39	53.279	56.204	7.869	23,316,045.495
8/4/20	52.395	53.861	51.735	53.593	2.144	22,168,670.655
8/3/20	51.608	54.285	48.038	52.404	18,359.696	21,614,514.672
8/2/20	54.785	58.369	48.097	49.225	31,006.95	20,244,581.09
8/1/20	52.033	57.491	49.127	54.79	35,075.343	22,467,817.271
7/31/20	52.834	55.506	48.937	52.032	38,836.917	21,276,123.321
7/30/20	52.527	54.047	47.499	52.834	155,069.051	21,544,187.826
7/29/20	53.265	55.088	52.478	52.527	76,691.833	21,360,058.977
7/28/20	40.584	54.529	40.204	53.246	93,719.294	21,592,158.804
7/27/20	48.784	50.506	36.54	40.586	105.971	16,412,600.266
7/26/20	37.973	49.054	33.356	48.782	473.886	19,671,804.143
7/25/20	23.053	41.837	23.034	37.966	110.164	15,267,140.168
7/24/20	46.766	46.975	23.004	23.051	11.986	9,243,285.206
7/23/20	46.011	47.155	25.142	46.766	50,211.244	18,700,136.41
7/22/20	33.798	46.049	33.71	46.008	264.35	18,345,511.153
7/21/20	40.791	44.977	24.824	33.797	275.216	13,437,975.678
7/20/20	39.326	42.219	39.173	40.792	381.812	16,173,135.941
7/19/20	45.733	45.765	33.348	39.266	174.178	15,523,867.143
7/18/20	40.252	46.182	7.476	45.735	52,037.966	18,029,459.946
7/17/20	39.141	42.855	28.913	40.263	465.795	15,827,043.891
7/16/20	45.168	45.971	34.29	39.145	86.618	15,343,415.299
7/15/20	15.864	47.028	7.536	45.176	116,181.433	17,656,900.863
7/14/20	46.421	46.421	12.631	15.865	311.02	6,182,654.496
7/13/20	41.734	46.694	41.734	46.421	123,755.076	18,038,616.604
7/12/20	46.204	46.692	41.355	41.734	0	16,169,742.415
7/11/20	42.978	46.33	41.579	46.205	92,775.892	17,850,035.069
7/10/20	46.327	46.437	42.46	42.978	277.343	16,555,294.449
7/9/20	42.444	47.254	42.159	46.322	107,301.342	17,791,255.215
7/8/20	46.278	47.209	42.297	42.441	2.08	16,252,561.55
7/7/20	44.696	46.557	44.497	46.278	143,832.913	17,669,881.619
7/6/20	40.768	45.065	40.71	44.704	172,437.917	17,017,992.401
7/5/20	41.016	41.536	40.368	40.768	176,443.756	15,473,688.821
7/4/20	42.545	43.086	40.682	41.016	167,508.715	15,521,570.178
7/3/20	42.94	43.285	42.262	42.543	244,663.405	16,051,661.201
7/2/20	44.175	44.399	41.452	42.95	287,847.691	16,156,520.496
7/1/20	42.394	44.605	41.966	44.175	365,937.972	16,564,177.795
6/30/20	42.431	42.788	42.003	42.153	237,508.98	15,755,684.632
6/29/20	42.179	42.854	41.778	42.429	222,652.599	15,808,116.79
6/28/20	43.039	43.695	41.946	42.179	306,060.565	15,664,635.498
6/27/20	43.462	43.944	42.316	43.039	352,111.569	15,932,396.435
6/26/20	42.746	43.938	42.299	43.465	320,434.228	16,038,335.341
6/25/20	44.07	44.109	42.601	42.75	235,339.676	15,723,456.954
6/24/20	45.91	46.111	43.527	44.041	301,707.453	16,145,079.661
6/23/20	46.156	46.255	44.329	45.889	329,728.535	16,767,687.182
6/22/20	43.081	46.333	43.058	46.153	383,068.691	16,809,508.584
6/21/20	44.434	44.866	43.063	43.08	230,377.872	15,638,719.966
6/20/20	44.236	44.859	42.934	44.462	338,850.019	16,087,490.674
6/19/20	42.46	44.806	41.809	44.259	293,002.463	15,961,154.522
6/18/20	44.652	44.703	42	42.41	144,642.183	15,243,743.803
6/17/20	42.934	44.66	42.392	44.653	300,321.022	15,996,669.839
6/16/20	44.206	44.812	42.519	42.93	176,861.731	15,328,192.242
6/15/20	42.741	44.499	40.461	44.202	280,218.255	15,729,587.649
6/14/20	44.937	44.959	42.666	42.741	182,101.349	15,158,901.529
6/13/20	44.863	45.003	43.755	44.949	302,185.972	15,888,371.854
6/12/20	44.103	45.446	43.845	44.854	311,248.99	15,801,406.986
6/11/20	47.166	47.479	43.541	44.123	328,195.998	15,491,219.934
6/10/20	46.727	47.381	45.951	47.165	394,372.015	16,502,664.872
6/9/20	46.407	46.757	45.419	46.726	339,416.626	16,293,131.22
6/8/20	43.973	46.421	43.909	46.407	371,549.251	16,126,570.362
6/7/20	45.361	45.573	42.718	43.968	167,572.846	15,226,704.055
6/6/20	45.706	45.984	44.374	45.361	298,217.782	15,655,219.951
6/5/20	46.612	47.455	45.703	45.712	306,652.855	15,722,069.111
6/4/20	45.188	46.851	43.489	46.612	330,761.528	15,976,483.909
6/3/20	43.323	45.189	43.078	45.18	341,755.21	15,431,890.928
6/2/20	45.76	46.583	42.94	43.323	243,509.811	14,740,930.513
6/1/20	42.625	45.957	42.525	45.751	296,271.936	15,506,477.74
5/31/20	43.657	43.663	42.434	42.636	170,439.534	14,394,640.606
5/30/20	42.512	43.69	42.173	43.658	205,848.374	14,682,566.001
5/29/20	47.311	70.066	42.27	42.515	294,605.936	14,242,043.033
5/28/20	41.035	120.193	40.38	47.326	392,268.477	15,791,457.62
5/27/20	39.734	41.38	39.727	41.038	246,632.433	13,638,900.792
5/26/20	39.204	39.867	39.074	39.734	274,043.289	13,152,991.425
5/25/20	39.019	40.3	38.79	39.209	368,540.975	12,927,485.055
5/24/20	41.309	41.752	39.125	39.132	294,782.525	12,850,083.694
5/23/20	41.207	41.809	40.547	41.053	325,571.676	13,426,368.66
5/22/20	40.481	41.517	40.198	41.204	423,619.802	13,420,931.292
5/21/20	42.807	42.96	39.55	40.486	361,979.74	13,133,411.643
5/20/20	43.43	44.045	42.151	42.529	411,020.672	13,739,590.171
5/19/20	43.445	44.214	42.569	43.413	418,134.284	13,967,512.187
5/18/20	43.039	44.543	42.679	43.473	398,053.059	13,929,169.126
5/17/20	42.162	44.097	41.726	43.025	322,559.037	13,728,350.654
5/16/20	41.607	42.831	41.303	42.149	353,781.204	13,393,276.318
5/15/20	43.79	43.917	41.279	41.61	349,742.96	13,166,824.314

Similar Coins