시가총액 $2.32T
-3.05%
볼륨 24시간 $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
코인
34.665
거래소
204
실시간
Bonk (BONK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bonk (BONK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,250 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.000005 | $0.00000493 | $0.00000555 | $0.00000555 | $8,708,294 | $439,973,644 |
| Jun-01 2026 | $0.00000555 | $0.00000538 | $0.00000559 | $0.00000553 | $4,966,343 | $488,370,746 |
| May-31 2026 | $0.0000055 | $0.00000537 | $0.00000558 | $0.00000545 | $3,443,097 | $483,971,010 |
| May-30 2026 | $0.00000542 | $0.00000542 | $0.00000558 | $0.00000546 | $3,481,977 | $476,931,431 |
| May-29 2026 | $0.00000545 | $0.00000533 | $0.00000558 | $0.00000546 | $5,450,711 | $479,571,274 |
| May-28 2026 | $0.0000054399 | $0.00000532 | $0.00000577 | $0.00000575 | $10,356,332 | $478,691,327 |
| May-27 2026 | $0.00000575 | $0.00000573 | $0.00000602 | $0.00000595 | $4,562,907 | $505,969,694 |
| May-26 2026 | $0.0000059699 | $0.00000592 | $0.00000616 | $0.0000060599 | $4,332,981 | $525,328,541 |
| May-25 2026 | $0.00000607 | $0.00000601 | $0.00000615 | $0.00000601 | $3,605,665 | $534,128,020 |
| May-24 2026 | $0.00000601 | $0.0000058799 | $0.00000613 | $0.00000613 | $3,087,517 | $528,848,336 |
| May-23 2026 | $0.00000612 | $0.00000575 | $0.0000063 | $0.00000595 | $7,983,481 | $538,527,757 |
| May-22 2026 | $0.0000059347 | $0.0000059155 | $0.0000063211 | $0.0000062447 | $40,387,165 | $522,230,515 |
| May-21 2026 | $0.0000062423 | $0.0000060606 | $0.0000062645 | $0.0000060795 | $43,488,276 | $549,291,168 |
| May-20 2026 | $0.0000060781 | $0.000005902 | $0.0000061523 | $0.000005921 | $37,852,917 | $534,841,915 |
| May-19 2026 | $0.0000059229 | $0.0000058702 | $0.0000060316 | $0.0000060027 | $32,238,143 | $521,185,590 |