Bonkの価格履歴
$0.00000363
-4.56% 24時間
2023/12/15以降のBonk（BONK）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.00000363です。
史上最高値
$0.0000623
2024/11/20
史上最安値
$0.00000222
2026/08/12
初回記録からのリターン
-84.70%
2023/12/15
最も良かった月
+122.39%
2024年11月
最も悪かった月
-45.07%
2025年2月
読み込み中…
Bonkの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.00000747 | $0.0000134 | $0.00000222 | $0.00000363 | -51.41% |
| 2025 | $0.0000306 | $0.0000408 | $0.00000401 | $0.00000747 | -75.57% |
| 2024 | $0.0000133 | $0.0000623 | $0.00000933 | $0.0000306 | +129.41% |
| 2023 | $0.0000195 | $0.00004 | $0.0000124 | $0.0000133 | -31.71% |
Bonkの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0000038 | $0.00000409 | $0.00000353 | $0.00000363 | -4.47% |
| 2026年9月 | $0.000003 | $0.0000042 | $0.00000246 | $0.0000038 | +26.67% |
| 2026年8月 | $0.00000281 | $0.00000367 | $0.00000222 | $0.000003 | +6.76% |
| 2026年7月 | $0.00000411 | $0.00000516 | $0.00000272 | $0.00000281 | -31.63% |
| 2026年6月 | $0.00000553 | $0.00000561 | $0.00000391 | $0.00000411 | -25.68% |
| 2026年5月 | $0.00000616 | $0.00000831 | $0.00000529 | $0.00000553 | -10.23% |
| 2026年4月 | $0.00000588 | $0.00000671 | $0.00000539 | $0.00000616 | +4.76% |
| 2026年3月 | $0.00000602 | $0.00000723 | $0.00000549 | $0.00000588 | -2.33% |
| 2026年2月 | $0.00000719 | $0.00000742 | $0.00000514 | $0.00000602 | -16.27% |
| 2026年1月 | $0.00000747 | $0.0000134 | $0.00000643 | $0.00000719 | -3.75% |
| 2025年12月 | $0.00000936 | $0.0000103 | $0.00000744 | $0.00000747 | -20.11% |
| 2025年11月 | $0.000014 | $0.0000144 | $0.00000844 | $0.00000935 | -33.02% |
| 2025年10月 | $0.0000192 | $0.0000222 | $0.00000401 | $0.000014 | -27.14% |
| 2025年9月 | $0.0000223 | $0.0000275 | $0.0000183 | $0.0000192 | -13.89% |
| 2025年8月 | $0.0000261 | $0.0000288 | $0.0000196 | $0.0000223 | -14.75% |
| 2025年7月 | $0.0000145 | $0.0000408 | $0.0000135 | $0.0000261 | +79.50% |
| 2025年6月 | $0.0000166 | $0.0000183 | $0.0000114 | $0.0000145 | -12.20% |
| 2025年5月 | $0.0000195 | $0.0000258 | $0.0000154 | $0.0000166 | -15.08% |
| 2025年4月 | $0.0000113 | $0.0000218 | $0.00000886 | $0.0000195 | +73.18% |
| 2025年3月 | $0.0000137 | $0.0000157 | $0.00000888 | $0.0000113 | -17.45% |
| 2025年2月 | $0.0000248 | $0.0000257 | $0.000012 | $0.0000136 | -45.07% |
| 2025年1月 | $0.0000306 | $0.0000399 | $0.0000227 | $0.0000248 | -18.80% |
| 2024年12月 | $0.0000449 | $0.0000487 | $0.0000248 | $0.0000306 | -31.89% |
| 2024年11月 | $0.0000202 | $0.0000623 | $0.0000171 | $0.0000449 | +122.39% |
| 2024年10月 | $0.0000238 | $0.0000262 | $0.0000192 | $0.0000202 | -15.24% |
| 2024年9月 | $0.0000173 | $0.0000255 | $0.0000151 | $0.0000238 | +37.53% |
| 2024年8月 | $0.0000245 | $0.0000254 | $0.0000155 | $0.0000173 | -29.33% |
| 2024年7月 | $0.0000227 | $0.0000339 | $0.0000181 | $0.0000245 | +8.21% |
| 2024年6月 | $0.0000344 | $0.0000358 | $0.000018 | $0.0000227 | -34.20% |
| 2024年5月 | $0.0000227 | $0.0000445 | $0.0000206 | $0.0000344 | +51.63% |
| 2024年4月 | $0.0000281 | $0.0000297 | $0.0000121 | $0.0000227 | -19.22% |
| 2024年3月 | $0.0000221 | $0.000048 | $0.000019 | $0.0000281 | +27.15% |
| 2024年2月 | $0.0000106 | $0.0000256 | $0.00000957 | $0.0000221 | +107.51% |
| 2024年1月 | $0.0000133 | $0.000018 | $0.00000933 | $0.0000107 | -20.11% |
| 2023年12月 | $0.0000195 | $0.00004 | $0.0000124 | $0.0000133 | -31.71% |
Bonkの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.00000365 | $0.00000367 | $0.00000363 | $0.00000363 | -0.55% |
| 2026/10/06 | $0.00000385 | $0.00000385 | $0.00000365 | $0.00000365 | -5.19% |
| 2026/10/05 | $0.00000391 | $0.00000409 | $0.00000377 | $0.00000385 | -1.79% |
| 2026/10/04 | $0.00000379 | $0.00000396 | $0.00000378 | $0.00000392 | +3.16% |
| 2026/10/03 | $0.00000363 | $0.00000388 | $0.0000036 | $0.0000038 | +4.68% |
| 2026/10/02 | $0.00000375 | $0.00000397 | $0.00000353 | $0.00000363 | -3.46% |
| 2026/10/01 | $0.0000038 | $0.0000039 | $0.00000364 | $0.00000376 | -1.05% |
| 2026/09/30 | $0.00000363 | $0.00000404 | $0.00000361 | $0.0000038 | +4.40% |
| 2026/09/29 | $0.0000035 | $0.00000394 | $0.00000335 | $0.00000364 | +4.00% |
| 2026/09/28 | $0.00000374 | $0.0000038 | $0.00000337 | $0.0000035 | -6.42% |
| 2026/09/27 | $0.00000366 | $0.00000379 | $0.00000358 | $0.00000374 | +2.47% |
| 2026/09/26 | $0.00000375 | $0.00000377 | $0.00000357 | $0.00000365 | -2.67% |
| 2026/09/25 | $0.00000379 | $0.00000386 | $0.0000036 | $0.00000375 | -1.06% |
| 2026/09/24 | $0.00000352 | $0.0000038 | $0.00000339 | $0.00000379 | +7.67% |
| 2026/09/23 | $0.00000362 | $0.0000042 | $0.00000338 | $0.00000352 | -2.76% |
| 2026/09/22 | $0.00000337 | $0.0000037 | $0.00000334 | $0.00000362 | +7.42% |
| 2026/09/21 | $0.000003 | $0.00000344 | $0.00000296 | $0.00000337 | +11.96% |
| 2026/09/20 | $0.00000304 | $0.00000308 | $0.00000291 | $0.00000301 | -0.66% |
| 2026/09/19 | $0.00000304 | $0.00000315 | $0.00000295 | $0.00000303 | -0.66% |
| 2026/09/18 | $0.00000274 | $0.0000031 | $0.00000271 | $0.00000305 | +11.31% |
| 2026/09/17 | $0.00000267 | $0.00000276 | $0.00000264 | $0.00000274 | +3.01% |
| 2026/09/16 | $0.00000258 | $0.00000267 | $0.00000246 | $0.00000266 | +3.10% |
| 2026/09/15 | $0.00000274 | $0.00000274 | $0.00000253 | $0.00000258 | -5.49% |
| 2026/09/14 | $0.00000271 | $0.00000283 | $0.00000269 | $0.00000273 | +0.74% |
| 2026/09/13 | $0.00000279 | $0.00000282 | $0.00000269 | $0.00000271 | -2.87% |
| 2026/09/12 | $0.00000275 | $0.00000287 | $0.00000274 | $0.00000279 | +1.45% |
| 2026/09/11 | $0.00000263 | $0.00000285 | $0.00000261 | $0.00000275 | +4.56% |
| 2026/09/10 | $0.00000287 | $0.00000288 | $0.00000262 | $0.00000263 | -8.68% |
| 2026/09/09 | $0.00000304 | $0.00000309 | $0.0000028 | $0.00000288 | -5.26% |
| 2026/09/08 | $0.00000315 | $0.00000318 | $0.00000301 | $0.00000304 | -3.49% |
Bonkは2024/11/20に史上最高値$0.0000623を記録し、当データセットの最安値は$0.00000222です。すべての値は主要取引所の日次終値に基づく米ドル建てです。