Crypto exchange Kucoin

Market BarnBridge (BOND) / Tether (USDT)

Identifier on Kucoin: BOND-USDT
Date Price Volume Open Low High Close
2022-11-04 4.9875 USDT 14,190.7838 BOND 4.8470 USDT 4.8430 USDT 5.1170 USDT 5.0000 USDT
2022-11-03 4.8328 USDT 8,736.4231 BOND 4.6750 USDT 4.6680 USDT 4.9450 USDT 4.8720 USDT
2022-11-02 4.7434 USDT 6,669.7652 BOND 4.8000 USDT 4.6210 USDT 4.8710 USDT 4.6760 USDT
2022-11-01 4.8255 USDT 1,726.7019 BOND 4.8600 USDT 4.7900 USDT 4.8810 USDT 4.8200 USDT
2022-10-31 4.8878 USDT 10,432.8803 BOND 4.8920 USDT 4.8000 USDT 5.0000 USDT 4.8670 USDT
2022-10-30 4.9219 USDT 3,417.4936 BOND 4.9130 USDT 4.8600 USDT 4.9820 USDT 4.8920 USDT
2022-10-29 4.9738 USDT 10,662.2372 BOND 4.9120 USDT 4.8960 USDT 5.0200 USDT 4.9500 USDT
2022-10-28 4.8297 USDT 1,527.8191 BOND 4.8860 USDT 4.7770 USDT 4.9220 USDT 4.8870 USDT
2022-10-27 4.9804 USDT 5,872.8992 BOND 4.9610 USDT 4.9060 USDT 5.0630 USDT 4.9750 USDT
2022-10-26 4.9563 USDT 7,414.7652 BOND 4.9510 USDT 4.8760 USDT 5.0300 USDT 4.9490 USDT
2022-10-25 4.9526 USDT 2,609.2059 BOND 4.8800 USDT 4.8640 USDT 5.0180 USDT 4.9480 USDT
2022-10-24 4.9059 USDT 3,469.6264 BOND 4.9690 USDT 4.8300 USDT 4.9920 USDT 4.8820 USDT
2022-10-23 4.9333 USDT 5,212.7754 BOND 5.0040 USDT 4.8750 USDT 5.0110 USDT 4.9430 USDT
2022-10-22 5.0144 USDT 32,804.3004 BOND 4.9370 USDT 4.8590 USDT 5.1820 USDT 4.9520 USDT
2022-10-21 4.8282 USDT 16,019.6460 BOND 4.8210 USDT 4.7160 USDT 4.9350 USDT 4.8930 USDT
2022-10-20 4.9731 USDT 39,717.8865 BOND 4.8840 USDT 4.7830 USDT 5.1940 USDT 4.8830 USDT
2022-10-19 4.8513 USDT 21,465.0750 BOND 4.9670 USDT 4.7150 USDT 5.0010 USDT 4.8890 USDT
2022-10-18 5.0172 USDT 17,853.3920 BOND 5.0660 USDT 4.8980 USDT 5.1390 USDT 4.9600 USDT
2022-10-17 5.3481 USDT 98,057.1890 BOND 5.1440 USDT 4.9880 USDT 5.7720 USDT 5.0820 USDT
2022-10-16 5.1321 USDT 210,896.0706 BOND 4.6880 USDT 4.6880 USDT 5.5680 USDT 5.3800 USDT
2022-10-15 4.7851 USDT 34,453.4397 BOND 4.6630 USDT 4.5990 USDT 4.9930 USDT 4.6650 USDT
2022-10-14 4.6978 USDT 6,512.8235 BOND 4.6110 USDT 4.5600 USDT 4.8000 USDT 4.5970 USDT
2022-10-13 4.5772 USDT 15,422.7480 BOND 4.8810 USDT 4.3020 USDT 4.8900 USDT 4.6320 USDT
2022-10-12 4.8859 USDT 4,733.9591 BOND 4.8840 USDT 4.8280 USDT 4.9420 USDT 4.8550 USDT
2022-10-11 4.9315 USDT 8,453.9746 BOND 4.9580 USDT 4.8520 USDT 5.0450 USDT 4.8520 USDT
2022-10-10 5.0797 USDT 5,659.4104 BOND 5.1270 USDT 4.9710 USDT 5.1560 USDT 5.0770 USDT
2022-10-09 5.0925 USDT 9,928.2079 BOND 5.1560 USDT 4.9430 USDT 5.2240 USDT 5.1350 USDT
2022-10-08 5.1876 USDT 2,134.0192 BOND 5.1660 USDT 5.1590 USDT 5.2200 USDT 5.1970 USDT
2022-10-07 5.2194 USDT 14,274.9274 BOND 5.1510 USDT 5.1270 USDT 5.3700 USDT 5.1870 USDT
2022-10-06 5.2441 USDT 5,233.2990 BOND 5.3040 USDT 5.1830 USDT 5.3150 USDT 5.2130 USDT
2022-10-05 5.3137 USDT 11,116.7527 BOND 5.3210 USDT 5.2550 USDT 5.4000 USDT 5.3050 USDT
2022-10-04 5.3403 USDT 15,466.4962 BOND 5.4520 USDT 5.2380 USDT 5.5570 USDT 5.2930 USDT
2022-10-03 5.4282 USDT 72,476.9274 BOND 5.0680 USDT 5.0350 USDT 5.9610 USDT 5.4200 USDT
2022-10-02 5.1208 USDT 25,163.3103 BOND 5.1430 USDT 5.0200 USDT 5.3430 USDT 5.0970 USDT
2022-10-01 5.1996 USDT 14,043.2642 BOND 5.1550 USDT 5.1120 USDT 5.4000 USDT 5.1690 USDT
2022-09-30 5.1479 USDT 8,910.5066 BOND 5.1270 USDT 5.0640 USDT 5.2150 USDT 5.1470 USDT
2022-09-29 5.1625 USDT 7,340.8362 BOND 5.1900 USDT 5.0820 USDT 5.2400 USDT 5.1050 USDT
2022-09-28 5.2197 USDT 33,056.0170 BOND 5.1480 USDT 5.0350 USDT 5.4920 USDT 5.2360 USDT
2022-09-27 5.3243 USDT 33,987.6402 BOND 5.1370 USDT 5.1060 USDT 5.5890 USDT 5.1150 USDT
2022-09-26 5.1708 USDT 27,611.7099 BOND 5.2840 USDT 5.0140 USDT 5.3670 USDT 5.0870 USDT
2022-09-25 5.6662 USDT 74,987.6590 BOND 5.8020 USDT 5.3620 USDT 6.1280 USDT 5.4120 USDT
2022-09-24 5.9245 USDT 163,794.8496 BOND 5.0720 USDT 5.0200 USDT 6.2930 USDT 6.2620 USDT
2022-09-23 5.0514 USDT 6,936.2840 BOND 5.0970 USDT 4.9040 USDT 5.2450 USDT 5.0360 USDT
2022-09-22 5.0305 USDT 9,252.6268 BOND 4.8830 USDT 4.8480 USDT 5.2210 USDT 4.9530 USDT
2022-09-21 5.0965 USDT 16,552.6683 BOND 5.0590 USDT 4.8580 USDT 5.3570 USDT 4.8960 USDT
2022-09-20 5.1372 USDT 17,715.8843 BOND 5.3100 USDT 5.0200 USDT 5.3200 USDT 5.0420 USDT
2022-09-19 5.2773 USDT 15,597.2994 BOND 5.3590 USDT 5.1100 USDT 5.4350 USDT 5.2580 USDT
2022-09-18 5.8605 USDT 6,429.1751 BOND 5.9260 USDT 5.6300 USDT 5.9540 USDT 5.6620 USDT
2022-09-17 5.9069 USDT 8,405.6512 BOND 5.8920 USDT 5.8470 USDT 5.9780 USDT 5.9410 USDT
2022-09-16 5.8654 USDT 11,715.8749 BOND 5.8400 USDT 5.7600 USDT 6.0720 USDT 5.8780 USDT