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
$0.00000253
-4.53% 1D
Recently Viewed
1H+1.20%
1D-4.53%
1W-15.95%
1M+8.58%
Bonk (BONK) has 90 days of daily open, high, low and close on file. Over that window BONK ranged $0.000002238 to $0.000004974, closed at $0.000002531 and is down 44.1% across the window.
Bonk — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000004974
Window low
$0.000002238
First → last
-44.10%
Latest close
$0.000002531
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000002571 | $0.000002575 | $0.000002465 | $0.000002531 | -1.56% | $562,269 | $222.71M |
| 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 | -10.86% | $1.65M | $218.84M |
| Aug 6, 2026 | $0.000002801 | $0.000002847 | $0.000002731 | $0.00000279 | -0.39% | $361,778 | $245.50M |
| Aug 5, 2026 | $0.000002786 | $0.000002845 | $0.000002758 | $0.000002801 | +0.54% | $244,972 | $246.47M |
| Aug 4, 2026 | $0.000002846 | $0.000002871 | $0.000002767 | $0.000002786 | -2.11% | $279,443 | $245.15M |
| Aug 3, 2026 | $0.000002895 | $0.000002903 | $0.0000028 | $0.000002846 | -1.69% | $289,549 | $250.43M |
| Aug 2, 2026 | $0.000002782 | $0.000002936 | $0.00000278 | $0.000002895 | +4.06% | $345,627 | $254.74M |
| Aug 1, 2026 | $0.000002811 | $0.000002856 | $0.000002711 | $0.000002782 | -1.03% | $334,951 | $244.80M |
| Jul 31, 2026 | $0.000002907 | $0.00000296 | $0.000002746 | $0.000002811 | -3.30% | $523,604 | $247.35M |
| Jul 30, 2026 | $0.000002909 | $0.000002979 | $0.000002857 | $0.000002907 | -0.07% | $328,870 | $255.80M |
| Jul 29, 2026 | $0.000003024 | $0.000003044 | $0.000002834 | $0.000002909 | -3.80% | $610,842 | $255.98M |
| Jul 28, 2026 | $0.000002913 | $0.000003096 | $0.000002888 | $0.000003024 | +3.81% | $536,838 | $266.10M |
| Jul 27, 2026 | $0.000003109 | $0.000003175 | $0.000002887 | $0.000002913 | -6.30% | $613,977 | $256.33M |
| Jul 26, 2026 | $0.000003086 | $0.000003236 | $0.000003046 | $0.000003109 | +0.75% | $749,965 | $273.57M |
| Jul 25, 2026 | $0.000002934 | $0.000003124 | $0.000002899 | $0.000003086 | +5.18% | $500,357 | $271.55M |
| Jul 24, 2026 | $0.000002875 | $0.000002984 | $0.000002865 | $0.000002934 | +2.05% | $461,565 | $258.18M |
| Jul 23, 2026 | $0.000002996 | $0.000003008 | $0.000002873 | $0.000002875 | -4.04% | $438,776 | $252.98M |
| Jul 22, 2026 | $0.000002994 | $0.000003155 | $0.000002962 | $0.000002996 | +0.07% | $666,740 | $263.63M |
| Jul 21, 2026 | $0.000003186 | $0.000003243 | $0.000002961 | $0.000002994 | -6.03% | $808,904 | $263.46M |
| Jul 20, 2026 | $0.000002789 | $0.000003256 | $0.000002736 | $0.000003186 | +14.23% | $2.06M | $280.35M |
| Jul 19, 2026 | $0.000002764 | $0.000002988 | $0.000002746 | $0.000002789 | +0.90% | $940,750 | $245.42M |
| Jul 18, 2026 | $0.000003072 | $0.000003158 | $0.000002724 | $0.000002764 | -10.03% | $1.31M | $243.22M |
| Jul 17, 2026 | $0.000003448 | $0.000003459 | $0.000003031 | $0.000003072 | -10.90% | $1.31M | $270.32M |
| Jul 16, 2026 | $0.000003702 | $0.000003716 | $0.0000034 | $0.000003448 | -6.86% | $1.60M | $303.40M |
| Jul 15, 2026 | $0.000003791 | $0.000003834 | $0.000003685 | $0.000003702 | -2.35% | $503,710 | $325.76M |
| Jul 14, 2026 | $0.000003684 | $0.000003942 | $0.000003667 | $0.000003791 | +2.90% | $457,826 | $333.59M |
| Jul 13, 2026 | $0.000003963 | $0.000004037 | $0.00000365 | $0.000003684 | -7.04% | $538,532 | $324.17M |
| Jul 12, 2026 | $0.000003977 | $0.00000405 | $0.000003933 | $0.000003963 | -0.35% | $228,124 | $348.72M |
| Jul 11, 2026 | $0.000004166 | $0.000004175 | $0.000003969 | $0.000003977 | -4.54% | $561,881 | $349.95M |
| Jul 10, 2026 | $0.000003965 | $0.000004174 | $0.000003936 | $0.000004166 | +5.07% | $820,345 | $366.58M |
| Jul 9, 2026 | $0.000004014 | $0.000004047 | $0.000003941 | $0.000003965 | -1.22% | $319,073 | $348.90M |
| Jul 8, 2026 | $0.000004147 | $0.000004173 | $0.000003902 | $0.000004014 | -3.21% | $795,042 | $353.21M |
| Jul 7, 2026 | $0.000004412 | $0.000004506 | $0.000004138 | $0.000004147 | -6.01% | $1.19M | $364.91M |
| Jul 6, 2026 | $0.000004903 | $0.000004949 | $0.000004064 | $0.000004412 | -10.01% | $2.10M | $388.23M |
| Jul 5, 2026 | $0.000004848 | $0.000005153 | $0.00000471 | $0.000004903 | +1.13% | $960,963 | $431.44M |
| Jul 4, 2026 | $0.000004974 | $0.000005157 | $0.000004803 | $0.000004848 | -2.53% | $1.61M | $426.60M |
| Jul 3, 2026 | $0.000004344 | $0.000004983 | $0.00000433 | $0.000004974 | +14.50% | $684,549 | $437.68M |
| Jul 2, 2026 | $0.000004254 | $0.000004455 | $0.000004223 | $0.000004344 | +2.12% | $320,972 | $382.25M |
| Jul 1, 2026 | $0.000004109 | $0.000004427 | $0.000004 | $0.000004254 | +3.53% | $412,269 | $374.33M |
| Jun 30, 2026 | $0.000004263 | $0.000004294 | $0.000004058 | $0.000004109 | -3.61% | $256,040 | $361.57M |
| Jun 29, 2026 | $0.000004148 | $0.000004391 | $0.000004094 | $0.000004263 | +2.77% | $349,511 | $375.12M |
| Jun 28, 2026 | $0.000004153 | $0.000004212 | $0.000004056 | $0.000004148 | -0.12% | $217,710 | $365.00M |
| Jun 27, 2026 | $0.000004217 | $0.000004349 | $0.000004122 | $0.000004153 | -1.52% | $344,444 | $365.44M |
| Jun 26, 2026 | $0.000004071 | $0.000004286 | $0.000003926 | $0.000004217 | +3.59% | $430,143 | $371.07M |
| Jun 25, 2026 | $0.000004211 | $0.000004381 | $0.000003902 | $0.000004071 | -3.32% | $601,314 | $358.23M |
| Jun 24, 2026 | $0.000004409 | $0.000004433 | $0.000004014 | $0.000004211 | -4.49% | $459,168 | $370.54M |
| Jun 23, 2026 | $0.000004567 | $0.000004597 | $0.000004312 | $0.000004409 | -3.46% | $324,319 | $387.97M |
| Jun 22, 2026 | $0.000004492 | $0.000004726 | $0.000004492 | $0.000004567 | +1.67% | $336,413 | $401.87M |
| Jun 21, 2026 | $0.000004606 | $0.000004636 | $0.000004487 | $0.000004492 | -2.48% | $202,955 | $395.27M |
| Jun 20, 2026 | $0.000004528 | $0.00000464 | $0.000004467 | $0.000004606 | +1.72% | $224,567 | $405.30M |
| Jun 19, 2026 | $0.000004538 | $0.000004577 | $0.000004432 | $0.000004528 | — | $282,587 | $398.44M |
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 $0.00000253, roughly 95.7% 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 $222.50M, on roughly $39.01M 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 down 44.10%.
What were BONK's high and low in this window?
In this sample, the highest trade print is about $0.000005157 (Jul 4, 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 -10.90% (Jul 17, 2026).