Bonorum (BONO) historical data and Live price

Bonorum

BONO

$ 34.60 + 17.765 %

0.00269983 BTC

MARKET CAP
21.227 M

24H VOLUME
313.15360378

CIRC.SUPPLY
613.442 k

MAX SUPPLY
35 M

BONO

USD

Rank339

1H -6.35 %

24H 17.77 %

7D -23.65 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/21/20	16.098	44.916	16.078	37.182	401.198	22,809,226.189
10/20/20	14.702	16.193	14.623	16.098	357.128	9,867,471.88
10/19/20	14.414	14.801	14.316	14.702	323.302	8,994,085.837
10/18/20	15.605	15.647	13.295	14.414	301.106	8,800,577.873
10/17/20	45.076	45.311	1.811	15.605	493.609	9,509,144.812
10/16/20	45.786	45.97	44.692	45.076	293.893	27,414,263.612
10/15/20	45.541	46.086	45.043	45.786	301.272	27,791,970.077
10/14/20	45.474	45.924	45.007	45.541	291.916	27,588,802.178
10/13/20	46.008	46.008	45.065	45.474	316.959	27,494,274.431
10/12/20	45.364	46.577	44.776	46.008	307.791	27,757,500.617
10/11/20	45.01	45.534	44.98	45.364	335.238	27,297,321.867
10/10/20	44.091	45.606	44.059	45.01	311.022	27,030,883.291
10/9/20	43.525	44.242	43.247	44.122	307.97	26,470,499.56
10/8/20	42.531	43.614	42.105	43.474	286.059	26,029,957.864
10/7/20	42.275	42.541	42.129	42.531	272.197	25,413,869.252
10/6/20	34.056	42.795	33.802	42.277	275.645	25,210,889.875
10/5/20	41.289	41.476	33.826	34.053	596.075	20,265,970.952
10/4/20	42.116	42.399	41.037	41.285	363.769	24,519,489.975
10/3/20	42.207	42.287	41.968	42.116	277.123	24,961,983.04
10/2/20	42.154	42.266	41.299	42.207	271.391	24,964,896.497
10/1/20	41.764	42.778	40.817	42.148	272.826	24,878,918.771
9/29/20	42.851	43.45	42.616	43.41	259.59	25,518,244.876
9/28/20	48.292	49.067	42.847	42.861	318.455	25,143,446.352
9/27/20	48.166	48.412	47.632	48.292	270.436	28,271,189.088
9/26/20	47.94	48.38	47.819	48.166	279.361	28,138,524.465
9/25/20	48.165	48.236	47.454	47.943	243.552	27,950,264.767
9/24/20	45.923	48.3	45.828	48.168	265.885	28,022,831.68
9/23/20	47.303	47.307	45.659	45.923	273.7	26,661,245.773
9/22/20	46.934	47.436	46.641	47.3	273.396	27,403,375.743
9/21/20	48.389	49.325	46.636	46.964	277.087	27,151,912.252
9/20/20	52.181	52.182	47.799	48.389	444.094	27,917,369.664
9/19/20	51.41	52.4	51.286	52.179	298.462	30,040,345.728
9/18/20	51.408	51.85	50.931	51.404	297.113	29,531,938.009
9/17/20	51.498	51.857	50.556	51.408	296.11	29,472,575.624
9/16/20	50.683	52.069	50.204	51.498	279.118	29,461,752.759
9/15/20	46.747	51.372	46.679	50.685	293.972	28,934,760.187
9/14/20	36.695	47.089	24.377	46.747	358.007	26,629,982.131
9/13/20	47.961	51.172	36.689	36.691	6,952.501	20,856,967.608
9/12/20	41.609	47.958	41.362	47.958	118,862.256	27,204,016.339
9/11/20	50.518	50.642	30.524	41.596	122,565.009	23,545,098.199
9/10/20	49.56	50.745	49.56	50.515	154,602.199	28,532,263.587
9/9/20	49.427	50.495	47.81	49.56	143,535.523	27,932,496.529
9/8/20	45.655	49.598	43.827	49.426	66,336.944	22,537,224.346
9/7/20	45.303	45.783	43.799	45.639	345.731	20,754,740.995
9/6/20	44.945	45.666	44.345	45.299	238.795	20,544,464.751
9/5/20	46.315	46.666	43.822	44.901	241.569	20,309,505.63
9/4/20	45.084	46.914	44.659	46.325	144.533	20,896,685.979
9/3/20	50.307	50.491	44.674	45.065	63.993	20,273,738.627
9/2/20	52.71	52.801	49.732	50.328	38.25	22,580,379.608
9/1/20	51.52	53.213	51.152	52.707	24.772	23,582,990.686
8/31/20	56.058	56.805	51.194	51.536	17.522	22,996,399.131
8/30/20	56.058	56.058	56.058	56.058	0	24,945,616.498
8/29/20	56.281	56.537	56.004	56.058	0	24,877,313.345
8/28/20	50.139	56.327	50.109	56.27	342.123	24,902,826.899
8/27/20	52.633	55.999	49.617	50.138	24,951.042	22,128,048.825
8/26/20	54.73	56.087	49.123	54.921	34,371.191	24,171,961.695
8/25/20	53.759	57.317	48.993	54.798	34,061.22	24,051,279.032
8/24/20	55.576	57.348	51.119	53.776	4,869.938	23,537,072.337
8/23/20	55.576	55.576	55.576	55.576	0	24,257,223.974
8/22/20	55.343	55.702	54.778	55.576	0	24,189,392.04
8/21/20	56.821	56.868	55.263	55.315	6.085	24,009,090.352
8/20/20	56.232	56.904	56.017	56.827	1.705	24,596,905.345
8/19/20	57.337	57.581	55.818	56.232	2.249	24,271,417.781
8/18/20	58.666	59.106	57.099	57.339	6.881	24,680,292.987
8/17/20	52.592	59.118	52.11	58.679	8.802	25,185,750.512
8/16/20	56.827	57.081	52.329	52.592	29.874	22,510,396.912
8/15/20	52.977	57.24	52.966	56.837	2.273	24,258,346.522
8/14/20	52.998	53.288	52.566	52.958	693.728	22,539,479.112
8/13/20	55.269	56.355	52.868	53.019	1,910.347	22,502,147.417
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

Similar Coins