Bondex
BDXN
Rank #1706
$0.0487
Updated 29 days ago
Market Cap
$7.36M
24h Volume
$5.89M
Avg Volume (90d)
$14.27M
24h High/Low
$0.0547
$0.0431
$0.0431
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Binance Alpha Spotlight
Gig Economy
Recruitment
Chains
Ethereum
0xbdbdbdd0c22888e...
Binance Smart Chain
0x1036b2379f50676...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.0434 | $0.0547 | $0.0431 | $0.0487 | $5.89M | $7.36M |
| Dec 1, 2025 | $0.0482 | $0.0482 | $0.0425 | $0.0436 | $9.65M | $7.14M |
| Nov 30, 2025 | $0.0498 | $0.0522 | $0.0454 | $0.0489 | $8.07M | $7.93M |
| Nov 29, 2025 | $0.0519 | $0.0519 | $0.0488 | $0.0493 | $5.68M | $8.05M |
| Nov 28, 2025 | $0.0528 | $0.0528 | $0.0504 | $0.0519 | $10.10M | $8.26M |
| Nov 27, 2025 | $0.0563 | $0.0563 | $0.0521 | $0.0534 | $14.73M | $8.61M |
| Nov 26, 2025 | $0.0509 | $0.0614 | $0.0492 | $0.0551 | $10.59M | $8.26M |
| Nov 25, 2025 | $0.0473 | $0.0548 | $0.0473 | $0.0513 | $9.53M | $8.12M |
| Nov 24, 2025 | $0.0455 | $0.0474 | $0.0452 | $0.0473 | $6.87M | $7.41M |
| Nov 23, 2025 | $0.0454 | $0.0499 | $0.0446 | $0.0460 | $7.83M | $7.36M |
| Nov 22, 2025 | $0.0532 | $0.0532 | $0.0454 | $0.0462 | $10.66M | $7.69M |
| Nov 21, 2025 | $0.0622 | $0.0622 | $0.0538 | $0.0539 | $18.29M | $9.19M |
| Nov 20, 2025 | $0.0762 | $0.0762 | $0.0552 | $0.0627 | $37.69M | $9.80M |
| Nov 19, 2025 | $0.0503 | $0.0690 | $0.0499 | $0.0690 | $6.84M | $8.38M |
| Nov 18, 2025 | $0.0513 | $0.0517 | $0.0502 | $0.0502 | $7.75M | $8.18M |
| Nov 17, 2025 | $0.0568 | $0.0568 | $0.0510 | $0.0512 | $9.34M | $8.50M |
| Nov 16, 2025 | $0.0624 | $0.0655 | $0.0562 | $0.0573 | $15.66M | $9.54M |
| Nov 15, 2025 | $0.0599 | $0.0626 | $0.0518 | $0.0606 | $42.59M | $9.46M |
| Nov 14, 2025 | $0.0916 | $0.1360 | $0.0543 | $0.0578 | $64.36M | $12.12M |
| Nov 13, 2025 | $0.0724 | $0.0881 | $0.0701 | $0.0881 | $13.35M | $12.16M |
| Nov 12, 2025 | $0.0673 | $0.0780 | $0.0625 | $0.0735 | $9.83M | $11.20M |
| Nov 11, 2025 | $0.0647 | $0.0859 | $0.0626 | $0.0647 | $12.68M | $10.36M |
| Nov 10, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $5.34M | $9.72M |
| Nov 9, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $9.07M | $10.06M |
| Nov 8, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $36.33M | $11.83M |
| Nov 7, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $33.40M | $10.72M |
| Nov 6, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $75.79M | $11.06M |
| Nov 5, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $113.38M | $9.56M |
| Nov 4, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $15.43M | $5.62M |
| Nov 3, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $2.72M | $5.08M |
| Nov 2, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $2.67M | $4.77M |
| Nov 1, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $3.29M | $4.66M |
| Oct 31, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $3.60M | $4.45M |
| Oct 30, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $6.30M | $4.62M |
| Oct 29, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $5.82M | $5.00M |
| Oct 28, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $6.24M | $5.39M |
| Oct 27, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $20.80M | $6.09M |
| Oct 26, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $2.91M | $5.43M |
| Oct 25, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $5.16M | $5.42M |
| Oct 24, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $2.35M | $5.77M |
| Oct 23, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $4.25M | $5.29M |
| Oct 22, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $6.57M | $5.65M |
| Oct 21, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $11.55M | $6.26M |
| Oct 20, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $7.55M | $5.83M |
| Oct 19, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $39.67M | $6.32M |
| Oct 18, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $14.72M | $7.07M |
| Oct 17, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $11.91M | $5.85M |
| Oct 16, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $6.36M | $5.21M |
| Oct 15, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $13.79M | $5.36M |
| Oct 14, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $24.13M | $5.43M |
| Oct 13, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $5.82M | $5.50M |
| Oct 12, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $10.82M | $4.14M |
| Oct 11, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $7.69M | $3.28M |
| Oct 10, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $3.18M | $6.07M |
| Oct 9, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $3.39M | $6.34M |
| Oct 8, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $4.09M | $5.95M |
| Oct 7, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $4.71M | $6.38M |
| Oct 6, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $2.68M | $6.08M |
| Oct 5, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $2.58M | $6.00M |
| Oct 4, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $3.83M | $6.25M |
| Oct 3, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $3.50M | $6.32M |
| Oct 2, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $3.19M | $5.89M |