BONDLY Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.00634971 | $0.00638966 | $0.00588823 | $0.00597106 | $181,808.04 |
| 2022-11-27 | $0.00646214 | $0.0065981 | $0.00631969 | $0.00634512 | $172,297.02 |
| 2022-11-26 | $0.0064878 | $0.00666507 | $0.00645334 | $0.00646248 | $140,442.48 |
| 2022-11-25 | $0.00648303 | $0.0065276 | $0.00635115 | $0.00648127 | $106,253.28 |
| 2022-11-24 | $0.00654868 | $0.00666774 | $0.00642036 | $0.00648257 | $100,062.64 |
| 2022-11-23 | $0.00637918 | $0.00671394 | $0.00635122 | $0.00654373 | $168,282.50 |
| 2022-11-22 | $0.00616163 | $0.0063808 | $0.00611215 | $0.00637414 | $81,153.83 |
| 2022-11-21 | $0.00629716 | $0.00632127 | $0.00605926 | $0.0061649 | $144,835.19 |
| 2022-11-20 | $0.0063263 | $0.00647227 | $0.00622548 | $0.00631077 | $146,334.11 |
| 2022-11-19 | $0.00642012 | $0.00642504 | $0.00627624 | $0.00632997 | $120,864.58 |
| 2022-11-18 | $0.00627162 | $0.00642738 | $0.00627162 | $0.00641926 | $87,432.47 |
| 2022-11-17 | $0.00631487 | $0.006331 | $0.00608272 | $0.00627131 | $148,677.25 |
| 2022-11-16 | $0.00636446 | $0.00650012 | $0.00620256 | $0.00630251 | $160,554.28 |
| 2022-11-15 | $0.0063036 | $0.00641351 | $0.00628247 | $0.00637582 | $98,564.14 |
| 2022-11-14 | $0.00605497 | $0.00638277 | $0.00590695 | $0.00630125 | $144,170.68 |
| 2022-11-13 | $0.00627033 | $0.00631507 | $0.00602386 | $0.00605393 | $148,795.54 |
| 2022-11-12 | $0.00658187 | $0.00658187 | $0.00624125 | $0.00626811 | $115,376.05 |
| 2022-11-11 | $0.0067594 | $0.00677496 | $0.00638331 | $0.00658017 | $138,606.88 |
| 2022-11-10 | $0.0059451 | $0.00688673 | $0.00592761 | $0.00675666 | $180,787.24 |
| 2022-11-09 | $0.00719717 | $0.00723094 | $0.00575559 | $0.0058995 | $218,914.99 |
| 2022-11-08 | $0.00789557 | $0.00811738 | $0.00687252 | $0.00720594 | $318,799.27 |
| 2022-11-07 | $0.00800736 | $0.00803569 | $0.00778931 | $0.00788093 | $180,877.69 |
| 2022-11-06 | $0.00826623 | $0.00859645 | $0.00803099 | $0.00803099 | $186,064.54 |
| 2022-11-05 | $0.00835578 | $0.0085502 | $0.00822633 | $0.00827757 | $98,511.38 |
| 2022-11-04 | $0.00816224 | $0.00845645 | $0.00813459 | $0.00834276 | $265,142.47 |
| 2022-11-03 | $0.00806584 | $0.00822006 | $0.0080125 | $0.00815223 | $129,092.17 |
| 2022-11-02 | $0.00837381 | $0.00842226 | $0.00802165 | $0.00806914 | $151,407.96 |
| 2022-11-01 | $0.00828631 | $0.0085244 | $0.00825312 | $0.00837418 | $115,326.67 |
| 2022-10-31 | $0.00863981 | $0.00874841 | $0.00810827 | $0.0083105 | $202,238.91 |
| 2022-10-30 | $0.00858136 | $0.00887691 | $0.00855525 | $0.00864094 | $142,584.76 |