BONGO Historical USD Price
Daily close · Dec 24, 2023 → Dec 22, 2024Daily price history
Nov 23, 2024 → Dec 22, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-22 | $0.01688928 | $0.02051543 | $0.01520493 | $0.02052978 | $719,216.48 |
| 2024-12-21 | $0.02253573 | $0.02742646 | $0.01680033 | $0.01690279 | $1.02M |
| 2024-12-20 | $0.02160055 | $0.02555159 | $0.01445442 | $0.02282919 | $1.81M |
| 2024-12-19 | $0.02701401 | $0.02921307 | $0.01911522 | $0.02161782 | $1.43M |
| 2024-12-18 | $0.03574354 | $0.03604666 | $0.02676334 | $0.02703562 | $952,642.39 |
| 2024-12-17 | $0.03271862 | $0.03884 | $0.02635915 | $0.03577253 | $2.03M |
| 2024-12-16 | $0.0349164 | $0.04294845 | $0.02982861 | $0.03275866 | $2.22M |
| 2024-12-15 | $0.03080063 | $0.03522988 | $0.02650753 | $0.03484813 | $1.56M |
| 2024-12-14 | $0.02831352 | $0.03557849 | $0.02571094 | $0.03082526 | $1.99M |
| 2024-12-13 | $0.03699609 | $0.04489357 | $0.02623003 | $0.02833616 | $3.70M |
| 2024-12-12 | $0.03770786 | $0.04628864 | $0.03609132 | $0.03703169 | $1.79M |
| 2024-12-11 | $0.0427881 | $0.04914819 | $0.03607942 | $0.03773802 | $2.86M |
| 2024-12-10 | $0.04831672 | $0.05181437 | $0.03507798 | $0.04282232 | $2.57M |
| 2024-12-09 | $0.05698376 | $0.05701698 | $0.04392128 | $0.04835588 | $1.27M |
| 2024-12-08 | $0.0607593 | $0.06744667 | $0.05452403 | $0.05702934 | $1.12M |
| 2024-12-07 | $0.05208982 | $0.07365738 | $0.04874774 | $0.0674322 | $2.43M |
| 2024-12-06 | $0.05055315 | $0.0645904 | $0.04955185 | $0.0521521 | $3.39M |
| 2024-12-05 | $0.05605104 | $0.07264526 | $0.05246652 | $0.05353711 | $2.43M |
| 2024-12-04 | $0.08457866 | $0.08663325 | $0.05524815 | $0.05611902 | $2.90M |
| 2024-12-03 | $0.08704285 | $0.09092534 | $0.06826712 | $0.08464631 | $2.94M |
| 2024-12-02 | $0.07631435 | $0.0949181 | $0.07143537 | $0.08711233 | $5.19M |
| 2024-12-01 | $0.06769712 | $0.08115096 | $0.06016784 | $0.07637539 | $3.30M |
| 2024-11-30 | $0.06987592 | $0.08100008 | $0.05948012 | $0.06775127 | $4.47M |
| 2024-11-29 | $0.05454515 | $0.07308348 | $0.04446298 | $0.06993084 | $3.38M |
| 2024-11-28 | $0.05940696 | $0.06464027 | $0.04412243 | $0.05455476 | $2.28M |
| 2024-11-27 | $0.06086237 | $0.06664584 | $0.05153392 | $0.05946499 | $2.24M |
| 2024-11-26 | $0.05975188 | $0.06469927 | $0.04948835 | $0.06091105 | $2.30M |
| 2024-11-25 | $0.06508129 | $0.07532063 | $0.05203807 | $0.0598 | $3.31M |
| 2024-11-24 | $0.06976691 | $0.08185297 | $0.06091783 | $0.06559896 | $4.54M |
| 2024-11-23 | $0.10861498 | $0.11271051 | $0.06677543 | $0.06982271 | $4.83M |