Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.5598 USDT |
366,480.2172 BOND |
0.6060 USDT |
0.5150 USDT |
0.6150 USDT |
0.5230 USDT |
| 2024-12-26 |
0.6386 USDT |
1,001,262.6372 BOND |
0.7850 USDT |
0.5320 USDT |
0.7950 USDT |
0.5510 USDT |
| 2024-12-25 |
0.6450 USDT |
2,101,697.7112 BOND |
0.3750 USDT |
0.3710 USDT |
0.8900 USDT |
0.7040 USDT |
| 2024-12-24 |
0.3319 USDT |
1,186,995.9901 BOND |
0.3630 USDT |
0.3030 USDT |
0.3850 USDT |
0.3530 USDT |
| 2024-12-23 |
0.3585 USDT |
477,808.3697 BOND |
0.3860 USDT |
0.3350 USDT |
0.3950 USDT |
0.3400 USDT |
| 2024-12-22 |
0.3764 USDT |
271,815.5667 BOND |
0.3770 USDT |
0.3590 USDT |
0.4000 USDT |
0.3880 USDT |
| 2024-12-21 |
0.4081 USDT |
361,839.9936 BOND |
0.4270 USDT |
0.3700 USDT |
0.4570 USDT |
0.3720 USDT |
| 2024-12-20 |
0.4140 USDT |
592,284.4697 BOND |
0.4250 USDT |
0.3570 USDT |
0.4500 USDT |
0.4390 USDT |
| 2024-12-19 |
0.4876 USDT |
508,256.7788 BOND |
0.5680 USDT |
0.3900 USDT |
0.5790 USDT |
0.4460 USDT |
| 2024-12-18 |
0.6338 USDT |
337,958.1112 BOND |
0.6380 USDT |
0.5370 USDT |
0.7300 USDT |
0.5630 USDT |
| 2024-12-17 |
0.7222 USDT |
625,385.8699 BOND |
0.7430 USDT |
0.6300 USDT |
0.7760 USDT |
0.6560 USDT |
| 2024-12-16 |
0.7971 USDT |
777,015.9433 BOND |
1.0970 USDT |
0.6220 USDT |
1.1150 USDT |
0.7410 USDT |
| 2024-12-15 |
1.0492 USDT |
524,414.1771 BOND |
1.0720 USDT |
1.0110 USDT |
1.0980 USDT |
1.0450 USDT |
| 2024-12-14 |
1.0960 USDT |
303,743.1249 BOND |
1.1010 USDT |
1.0630 USDT |
1.1260 USDT |
1.0810 USDT |
| 2024-12-13 |
1.0999 USDT |
758,905.2291 BOND |
1.1180 USDT |
1.0550 USDT |
1.1750 USDT |
1.0910 USDT |
| 2024-12-12 |
1.1879 USDT |
1,104,606.3109 BOND |
1.4380 USDT |
1.0920 USDT |
1.6000 USDT |
1.1110 USDT |
| 2024-12-11 |
1.2416 USDT |
355,231.1681 BOND |
1.0320 USDT |
0.9950 USDT |
1.3630 USDT |
1.3630 USDT |
| 2024-12-10 |
1.0551 USDT |
187,633.2439 BOND |
1.1200 USDT |
0.9450 USDT |
1.1310 USDT |
1.0290 USDT |
| 2024-12-09 |
1.2495 USDT |
150,756.9811 BOND |
1.5230 USDT |
0.9910 USDT |
1.5250 USDT |
1.1290 USDT |
| 2024-12-08 |
1.5165 USDT |
52,308.5502 BOND |
1.5150 USDT |
1.4800 USDT |
1.5800 USDT |
1.5300 USDT |
| 2024-12-07 |
1.5308 USDT |
34,710.0899 BOND |
1.5500 USDT |
1.5050 USDT |
1.5630 USDT |
1.5280 USDT |
| 2024-12-06 |
1.5803 USDT |
480,714.0565 BOND |
1.6810 USDT |
1.4950 USDT |
1.7220 USDT |
1.5820 USDT |
| 2024-12-05 |
1.7203 USDT |
31,141.6111 BOND |
1.7260 USDT |
1.6400 USDT |
1.7730 USDT |
1.7170 USDT |
| 2024-12-04 |
1.7715 USDT |
167,055.3644 BOND |
1.7590 USDT |
1.6710 USDT |
1.8450 USDT |
1.7320 USDT |
| 2024-12-03 |
1.7147 USDT |
37,029.6101 BOND |
1.7400 USDT |
1.5840 USDT |
1.7600 USDT |
1.6680 USDT |
| 2024-12-02 |
1.6219 USDT |
46,290.5696 BOND |
1.7010 USDT |
1.5430 USDT |
1.7240 USDT |
1.6600 USDT |
| 2024-12-01 |
1.7153 USDT |
18,725.5734 BOND |
1.7150 USDT |
1.6830 USDT |
1.7470 USDT |
1.7100 USDT |
| 2024-11-30 |
1.6430 USDT |
24,244.9598 BOND |
1.5810 USDT |
1.5640 USDT |
1.7160 USDT |
1.7080 USDT |
| 2024-11-29 |
1.5464 USDT |
23,837.7598 BOND |
1.5460 USDT |
1.4900 USDT |
1.5940 USDT |
1.5730 USDT |
| 2024-11-28 |
1.5321 USDT |
10,733.0737 BOND |
1.5490 USDT |
1.4900 USDT |
1.5700 USDT |
1.5590 USDT |
| 2024-11-27 |
1.5232 USDT |
13,985.0045 BOND |
1.5000 USDT |
1.4800 USDT |
1.5630 USDT |
1.5500 USDT |
| 2024-11-26 |
1.5478 USDT |
19,915.4500 BOND |
1.6000 USDT |
1.4670 USDT |
1.6580 USDT |
1.5180 USDT |
| 2024-11-25 |
1.7010 USDT |
62,455.5931 BOND |
1.7330 USDT |
1.5840 USDT |
1.7470 USDT |
1.6200 USDT |
| 2024-11-24 |
1.6772 USDT |
41,852.6360 BOND |
1.7130 USDT |
1.5610 USDT |
1.7790 USDT |
1.7220 USDT |
| 2024-11-23 |
1.6734 USDT |
43,342.6840 BOND |
1.6340 USDT |
1.6330 USDT |
1.7310 USDT |
1.6650 USDT |
| 2024-11-22 |
1.6224 USDT |
44,750.6748 BOND |
1.6450 USDT |
1.5560 USDT |
1.6690 USDT |
1.5620 USDT |
| 2024-11-21 |
1.5039 USDT |
37,328.1766 BOND |
1.4750 USDT |
1.4140 USDT |
1.5730 USDT |
1.5650 USDT |
| 2024-11-20 |
1.6141 USDT |
16,639.3771 BOND |
1.6500 USDT |
1.5500 USDT |
1.6750 USDT |
1.5500 USDT |
| 2024-11-19 |
1.6441 USDT |
27,666.2988 BOND |
1.6680 USDT |
1.5770 USDT |
1.7140 USDT |
1.5880 USDT |
| 2024-11-18 |
1.6721 USDT |
21,737.7748 BOND |
1.5570 USDT |
1.5510 USDT |
1.7390 USDT |
1.7370 USDT |
| 2024-11-17 |
1.6418 USDT |
30,851.0594 BOND |
1.6590 USDT |
1.5490 USDT |
1.7290 USDT |
1.5520 USDT |
| 2024-11-16 |
1.6409 USDT |
25,996.7858 BOND |
1.5500 USDT |
1.5500 USDT |
1.7340 USDT |
1.6910 USDT |
| 2024-11-15 |
1.5474 USDT |
58,575.7160 BOND |
1.5560 USDT |
1.4600 USDT |
1.6340 USDT |
1.5990 USDT |
| 2024-11-14 |
1.5930 USDT |
49,598.7190 BOND |
1.5430 USDT |
1.5250 USDT |
1.6800 USDT |
1.5920 USDT |
| 2024-11-13 |
1.4509 USDT |
44,250.9076 BOND |
1.5090 USDT |
1.3580 USDT |
1.5400 USDT |
1.4750 USDT |
| 2024-11-12 |
1.5326 USDT |
41,405.9730 BOND |
1.6190 USDT |
1.4400 USDT |
1.6430 USDT |
1.4930 USDT |
| 2024-11-11 |
1.5871 USDT |
22,153.5395 BOND |
1.6190 USDT |
1.5440 USDT |
1.6450 USDT |
1.6170 USDT |
| 2024-11-10 |
1.6162 USDT |
62,073.3839 BOND |
1.5820 USDT |
1.5620 USDT |
1.6610 USDT |
1.6420 USDT |
| 2024-11-09 |
1.5573 USDT |
37,988.2619 BOND |
1.5190 USDT |
1.5130 USDT |
1.5840 USDT |
1.5560 USDT |
| 2024-11-08 |
1.5028 USDT |
14,675.6931 BOND |
1.5140 USDT |
1.4740 USDT |
1.5180 USDT |
1.4960 USDT |