What historical data is shown for BONK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bonk (BONK) Historical Data
ETH
Meme
Bonk Historical Price Information — Daily BONK Open, High, Low, Close & Volume
$0.00000295
+6.88% 1D
Recently Viewed
1H+2.08%
1D+6.88%
1W-4.22%
1M-24.74%
Bonk (BONK) has 90 days of daily open, high, low and close on file. Over that window BONK ranged $0.000002238 to $0.000003913, closed at $0.000002947 and is up 18.5% across the window.
Bonk — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000003913
Window low
$0.000002238
First → last
+18.50%
Latest close
$0.000002947
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BONK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.000002883 | $0.000002972 | $0.000002777 | $0.000002947 | +2.22% | $138,269 | $259.32M |
| Nov 3, 2026 | $0.000002792 | $0.00000292 | $0.000002739 | $0.000002883 | +3.26% | $244,522 | $253.69M |
| Nov 2, 2026 | $0.00000293 | $0.00000296 | $0.000002747 | $0.000002792 | -4.71% | $259,633 | $245.68M |
| Nov 1, 2026 | $0.000002911 | $0.000002978 | $0.00000288 | $0.00000293 | +0.65% | $161,819 | $257.82M |
| Oct 31, 2026 | $0.00000299 | $0.000003047 | $0.000002906 | $0.000002911 | -2.64% | $255,391 | $256.15M |
| Oct 30, 2026 | $0.000002798 | $0.000003012 | $0.000002633 | $0.00000299 | +6.86% | $643,178 | $263.10M |
| Oct 29, 2026 | $0.000003162 | $0.000003263 | $0.000002787 | $0.000002798 | -11.51% | $1.02M | $246.21M |
| Oct 28, 2026 | $0.000003066 | $0.000003247 | $0.000003023 | $0.000003162 | +3.13% | $577,574 | $278.24M |
| Oct 27, 2026 | $0.000003044 | $0.000003102 | $0.000002951 | $0.000003066 | +0.72% | $411,470 | $269.79M |
| Oct 26, 2026 | $0.000003006 | $0.000003101 | $0.000002831 | $0.000003044 | +1.26% | $555,535 | $267.85M |
| Oct 25, 2026 | $0.000003163 | $0.000003166 | $0.000002963 | $0.000003006 | -4.96% | $372,591 | $264.51M |
| Oct 24, 2026 | $0.000003133 | $0.000003183 | $0.00000292 | $0.000003163 | +0.96% | $614,677 | $278.33M |
| Oct 23, 2026 | $0.000003049 | $0.000003364 | $0.000003026 | $0.000003133 | +2.76% | $1.49M | $275.69M |
| Oct 22, 2026 | $0.000003219 | $0.000003235 | $0.000002999 | $0.000003049 | -5.28% | $509,908 | $268.29M |
| Oct 21, 2026 | $0.000003073 | $0.000003285 | $0.00000305 | $0.000003219 | +4.75% | $559,761 | $283.25M |
| Oct 20, 2026 | $0.000002953 | $0.000003102 | $0.000002894 | $0.000003073 | +4.06% | $685,244 | $270.41M |
| Oct 19, 2026 | $0.000002945 | $0.000002974 | $0.000002887 | $0.000002953 | +0.27% | $297,104 | $259.85M |
| Oct 18, 2026 | $0.000002976 | $0.000002999 | $0.000002803 | $0.000002945 | -1.04% | $292,351 | $259.14M |
| Oct 17, 2026 | $0.000003066 | $0.000003075 | $0.000002887 | $0.000002976 | -2.94% | $260,066 | $261.87M |
| Oct 16, 2026 | $0.000003066 | $0.000003142 | $0.000002987 | $0.000003066 | +0.00% | $328,103 | $269.79M |
| Oct 15, 2026 | $0.000003126 | $0.000003141 | $0.000002895 | $0.000003066 | -1.92% | $549,853 | $269.79M |
| Oct 14, 2026 | $0.00000324 | $0.000003275 | $0.000003078 | $0.000003126 | -3.52% | $929,240 | $275.07M |
| Oct 13, 2026 | $0.000003191 | $0.000003308 | $0.000003068 | $0.00000324 | +1.54% | $464,982 | $285.10M |
| Oct 12, 2026 | $0.000003475 | $0.000003528 | $0.000003177 | $0.000003191 | -8.17% | $399,427 | $280.79M |
| Oct 11, 2026 | $0.000003395 | $0.000003519 | $0.000003357 | $0.000003475 | +2.36% | $440,018 | $305.78M |
| Oct 10, 2026 | $0.000003402 | $0.000003451 | $0.000003376 | $0.000003395 | -0.21% | $256,453 | $298.74M |
| Oct 9, 2026 | $0.000003253 | $0.000003407 | $0.000003242 | $0.000003402 | +4.58% | $309,790 | $299.36M |
| Oct 8, 2026 | $0.00000352 | $0.000003542 | $0.000003118 | $0.000003253 | -7.59% | $1.07M | $286.25M |
| Oct 7, 2026 | $0.000003656 | $0.000003665 | $0.00000338 | $0.00000352 | -3.72% | $773,396 | $309.74M |
| Oct 6, 2026 | $0.000003846 | $0.000003848 | $0.000003653 | $0.000003656 | -4.94% | $672,039 | $321.71M |
| Oct 5, 2026 | $0.000003913 | $0.000004069 | $0.000003769 | $0.000003846 | -1.71% | $971,605 | $338.43M |
| Oct 4, 2026 | $0.000003796 | $0.000003954 | $0.00000378 | $0.000003913 | +3.08% | $506,777 | $344.32M |
| Oct 3, 2026 | $0.000003631 | $0.000003879 | $0.000003594 | $0.000003796 | +4.54% | $544,294 | $334.03M |
| Oct 2, 2026 | $0.000003761 | $0.000003973 | $0.000003532 | $0.000003631 | -3.46% | $1.19M | $319.51M |
| Oct 1, 2026 | $0.000003795 | $0.000003897 | $0.000003643 | $0.000003761 | -0.90% | $694,238 | $330.95M |
| Sep 30, 2026 | $0.00000363 | $0.000004036 | $0.000003613 | $0.000003795 | +4.55% | $1.49M | $333.94M |
| Sep 29, 2026 | $0.000003499 | $0.000003938 | $0.000003353 | $0.00000363 | +3.74% | $1.87M | $319.42M |
| Sep 28, 2026 | $0.000003738 | $0.000003795 | $0.000003378 | $0.000003499 | -6.39% | $1.09M | $307.89M |
| Sep 27, 2026 | $0.000003654 | $0.000003788 | $0.000003583 | $0.000003738 | +2.30% | $946,099 | $328.92M |
| Sep 26, 2026 | $0.000003746 | $0.000003769 | $0.000003568 | $0.000003654 | -2.46% | $720,609 | $321.53M |
| Sep 25, 2026 | $0.000003784 | $0.000003854 | $0.000003596 | $0.000003746 | -1.00% | $911,463 | $329.63M |
| Sep 24, 2026 | $0.000003515 | $0.000003792 | $0.000003388 | $0.000003784 | +7.65% | $1.35M | $332.97M |
| Sep 23, 2026 | $0.000003619 | $0.000004194 | $0.000003399 | $0.000003515 | -2.87% | $4.06M | $309.30M |
| Sep 22, 2026 | $0.000003372 | $0.000003695 | $0.00000334 | $0.000003619 | +7.33% | $3.10M | $318.45M |
| Sep 21, 2026 | $0.000003006 | $0.000003436 | $0.000002966 | $0.000003372 | +12.18% | $2.21M | $296.72M |
| Sep 20, 2026 | $0.000003037 | $0.000003078 | $0.000002917 | $0.000003006 | -1.02% | $879,225 | $264.51M |
| Sep 19, 2026 | $0.000003041 | $0.000003136 | $0.000002951 | $0.000003037 | -0.13% | $1.13M | $267.24M |
| Sep 18, 2026 | $0.000002735 | $0.000003095 | $0.000002715 | $0.000003041 | +11.19% | $1.03M | $267.59M |
| Sep 17, 2026 | $0.000002661 | $0.000002754 | $0.000002647 | $0.000002735 | +2.78% | $469,591 | $240.66M |
| Sep 16, 2026 | $0.000002571 | $0.00000267 | $0.000002465 | $0.000002661 | +3.50% | $720,093 | $234.15M |
| Sep 15, 2026 | $0.000002733 | $0.000002742 | $0.000002537 | $0.000002571 | -5.93% | $570,118 | $226.23M |
| Sep 14, 2026 | $0.000002703 | $0.000002832 | $0.000002686 | $0.000002733 | +1.11% | $367,968 | $240.49M |
| Sep 13, 2026 | $0.000002786 | $0.000002816 | $0.000002689 | $0.000002703 | -2.98% | $270,694 | $237.85M |
| Sep 12, 2026 | $0.000002747 | $0.00000286 | $0.000002737 | $0.000002786 | +1.42% | $253,981 | $245.15M |
| Sep 11, 2026 | $0.000002634 | $0.000002845 | $0.000002616 | $0.000002747 | +4.29% | $645,567 | $241.72M |
| Sep 10, 2026 | $0.000002875 | $0.000002875 | $0.000002624 | $0.000002634 | -8.38% | $729,719 | $231.78M |
| Sep 9, 2026 | $0.000003042 | $0.000003087 | $0.000002797 | $0.000002875 | -5.49% | $826,580 | $252.98M |
| Sep 8, 2026 | $0.000003139 | $0.000003182 | $0.000003011 | $0.000003042 | -3.09% | $672,585 | $267.68M |
| Sep 7, 2026 | $0.00000341 | $0.000003413 | $0.000003054 | $0.000003139 | -7.95% | $1.88M | $276.21M |
| Sep 6, 2026 | $0.000003216 | $0.000003675 | $0.000003211 | $0.00000341 | +6.03% | $1.54M | $300.06M |
| Sep 5, 2026 | $0.000003201 | $0.0000034 | $0.000003176 | $0.000003216 | +0.47% | $1.04M | $282.99M |
| Sep 4, 2026 | $0.000003116 | $0.000003253 | $0.000003013 | $0.000003201 | +2.73% | $929,962 | $281.67M |
| Sep 3, 2026 | $0.000002916 | $0.000003266 | $0.000002863 | $0.000003116 | +6.86% | $725,039 | $274.19M |
| Sep 2, 2026 | $0.000002968 | $0.000003049 | $0.000002879 | $0.000002916 | -1.75% | $473,021 | $256.59M |
| Sep 1, 2026 | $0.000002997 | $0.000003296 | $0.000002941 | $0.000002968 | -0.97% | $1.37M | $261.17M |
| Aug 31, 2026 | $0.000002793 | $0.00000308 | $0.000002764 | $0.000002997 | +7.30% | $629,323 | $263.72M |
| Aug 30, 2026 | $0.000002987 | $0.000003008 | $0.000002756 | $0.000002793 | -6.49% | $308,227 | $245.77M |
| Aug 29, 2026 | $0.000002983 | $0.000003026 | $0.000002946 | $0.000002987 | +0.13% | $247,713 | $262.84M |
| Aug 28, 2026 | $0.000003165 | $0.000003233 | $0.000002881 | $0.000002983 | -5.75% | $506,298 | $262.49M |
| Aug 27, 2026 | $0.000003071 | $0.000003213 | $0.000002979 | $0.000003165 | +3.06% | $593,395 | $278.50M |
| Aug 26, 2026 | $0.000002991 | $0.000003075 | $0.000002852 | $0.000003071 | +2.67% | $536,300 | $270.23M |
| Aug 25, 2026 | $0.000003208 | $0.000003422 | $0.000002957 | $0.000002991 | -6.76% | $1.27M | $263.19M |
| Aug 24, 2026 | $0.000003277 | $0.000003291 | $0.000003117 | $0.000003208 | -2.11% | $981,255 | $282.29M |
| Aug 23, 2026 | $0.000003228 | $0.000003374 | $0.000003027 | $0.000003277 | +1.52% | $1.40M | $288.36M |
| Aug 22, 2026 | $0.000003104 | $0.000003664 | $0.00000292 | $0.000003228 | +3.99% | $2.23M | $284.05M |
| Aug 21, 2026 | $0.000002643 | $0.000003203 | $0.000002605 | $0.000003104 | +17.44% | $2.07M | $273.13M |
| Aug 20, 2026 | $0.00000247 | $0.000002675 | $0.000002429 | $0.000002643 | +7.00% | $864,157 | $232.57M |
| Aug 19, 2026 | $0.000002313 | $0.000002495 | $0.000002285 | $0.00000247 | +6.79% | $446,417 | $217.35M |
| Aug 18, 2026 | $0.000002325 | $0.000002354 | $0.000002256 | $0.000002313 | -0.52% | $363,384 | $203.53M |
| Aug 17, 2026 | $0.00000231 | $0.000002365 | $0.000002303 | $0.000002325 | +0.65% | $153,257 | $204.59M |
| Aug 16, 2026 | $0.000002338 | $0.000002371 | $0.0000023 | $0.00000231 | -1.20% | $191,215 | $203.27M |
| Aug 15, 2026 | $0.000002396 | $0.000002408 | $0.00000232 | $0.000002338 | -2.42% | $215,462 | $205.73M |
| Aug 14, 2026 | $0.00000229 | $0.000002437 | $0.000002276 | $0.000002396 | +4.63% | $498,089 | $210.83M |
| Aug 13, 2026 | $0.000002238 | $0.000002365 | $0.000002228 | $0.00000229 | +2.32% | $460,328 | $201.51M |
| Aug 12, 2026 | $0.000002328 | $0.000002353 | $0.000002219 | $0.000002238 | -3.87% | $398,377 | $196.93M |
| Aug 11, 2026 | $0.000002426 | $0.000002448 | $0.000002274 | $0.000002328 | -4.04% | $408,631 | $204.85M |
| Aug 10, 2026 | $0.000002434 | $0.000002515 | $0.000002395 | $0.000002426 | -0.33% | $582,956 | $213.47M |
| Aug 9, 2026 | $0.000002483 | $0.000002524 | $0.000002424 | $0.000002434 | -1.97% | $470,981 | $214.18M |
| Aug 8, 2026 | $0.000002487 | $0.000002571 | $0.000002456 | $0.000002483 | -0.16% | $505,863 | $218.49M |
| Aug 7, 2026 | $0.00000279 | $0.000002873 | $0.000002418 | $0.000002487 | — | $1.65M | $218.84M |
Bonk Historical Data FAQ
Window highs, lows, best/worst days and volume for BonkWhat is the all-time high for BONK?
Bonk's record price is about $0.00005825. It currently trades at $0.00000295, roughly 94.9% below that peak. The all-time low on record is $8.614e-8. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BONK market cap?
Bonk has a market capitalisation of about $259.81M, on roughly $25.01M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BONK change over this window?
Across 90 daily candles, close-to-close moved up 18.50%.
What were BONK's high and low in this window?
In this sample, the highest trade print is about $0.000004194 (Sep 23, 2026) and the lowest about $0.000002219 (Aug 12, 2026).
What were BONK's best and worst days in this window?
Best close-to-close day was about +17.44% (Aug 21, 2026); worst was -11.51% (Oct 29, 2026).