Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.5058 USDT |
18,499.6449 BOND |
1.5210 USDT |
1.4840 USDT |
1.5250 USDT |
1.5210 USDT |
| 2024-10-02 |
1.5136 USDT |
30,594.4560 BOND |
1.5120 USDT |
1.5020 USDT |
1.5260 USDT |
1.5130 USDT |
| 2024-10-01 |
1.4819 USDT |
59,341.1218 BOND |
1.5040 USDT |
1.3670 USDT |
1.5550 USDT |
1.5230 USDT |
| 2024-09-30 |
1.6054 USDT |
67,048.4358 BOND |
1.6400 USDT |
1.5260 USDT |
1.7050 USDT |
1.5400 USDT |
| 2024-09-29 |
1.6209 USDT |
41,887.5401 BOND |
1.7040 USDT |
1.5530 USDT |
1.7090 USDT |
1.6210 USDT |
| 2024-09-28 |
1.7041 USDT |
28,264.0970 BOND |
1.7310 USDT |
1.6590 USDT |
1.7410 USDT |
1.6930 USDT |
| 2024-09-27 |
1.7096 USDT |
67,038.5180 BOND |
1.6810 USDT |
1.6600 USDT |
1.7640 USDT |
1.7230 USDT |
| 2024-09-26 |
1.6834 USDT |
52,848.6924 BOND |
1.6720 USDT |
1.6470 USDT |
1.7300 USDT |
1.6750 USDT |
| 2024-09-25 |
1.6784 USDT |
96,475.1956 BOND |
1.7000 USDT |
1.6380 USDT |
1.7220 USDT |
1.6720 USDT |
| 2024-09-24 |
1.7036 USDT |
56,442.3032 BOND |
1.7410 USDT |
1.6470 USDT |
1.7760 USDT |
1.6910 USDT |
| 2024-09-23 |
1.6667 USDT |
143,578.1462 BOND |
1.6110 USDT |
1.5790 USDT |
1.7650 USDT |
1.7280 USDT |
| 2024-09-22 |
1.6293 USDT |
191,115.2727 BOND |
1.7670 USDT |
1.5510 USDT |
1.7730 USDT |
1.6540 USDT |
| 2024-09-21 |
1.7857 USDT |
342,934.1781 BOND |
2.2350 USDT |
1.6700 USDT |
2.2420 USDT |
1.7650 USDT |
| 2024-09-20 |
2.3432 USDT |
107,099.3632 BOND |
2.3380 USDT |
2.1570 USDT |
2.5500 USDT |
2.2400 USDT |
| 2024-09-19 |
2.2264 USDT |
203,122.3312 BOND |
1.8870 USDT |
1.8870 USDT |
2.4490 USDT |
2.3210 USDT |
| 2024-09-18 |
1.8823 USDT |
32,872.6659 BOND |
1.9000 USDT |
1.8480 USDT |
1.9050 USDT |
1.8810 USDT |
| 2024-09-17 |
1.9485 USDT |
34,564.3184 BOND |
1.9500 USDT |
1.9030 USDT |
1.9710 USDT |
1.9030 USDT |
| 2024-09-16 |
1.8968 USDT |
46,098.5677 BOND |
1.8690 USDT |
1.8480 USDT |
1.9390 USDT |
1.9340 USDT |
| 2024-09-15 |
1.8928 USDT |
7,338.3426 BOND |
1.8880 USDT |
1.8760 USDT |
1.9080 USDT |
1.8760 USDT |
| 2024-09-14 |
1.8985 USDT |
4,999.6497 BOND |
1.9040 USDT |
1.8940 USDT |
1.9060 USDT |
1.8960 USDT |
| 2024-09-13 |
1.9123 USDT |
8,469.3163 BOND |
1.9080 USDT |
1.8880 USDT |
1.9330 USDT |
1.9010 USDT |
| 2024-09-12 |
1.9053 USDT |
17,996.5480 BOND |
1.9070 USDT |
1.8900 USDT |
1.9340 USDT |
1.9070 USDT |
| 2024-09-11 |
1.8991 USDT |
58,690.3018 BOND |
1.8980 USDT |
1.8650 USDT |
1.9400 USDT |
1.9040 USDT |
| 2024-09-10 |
1.8960 USDT |
11,533.0373 BOND |
1.8990 USDT |
1.8810 USDT |
1.9120 USDT |
1.9100 USDT |
| 2024-09-09 |
1.9092 USDT |
63,112.8700 BOND |
1.9300 USDT |
1.8660 USDT |
1.9450 USDT |
1.9060 USDT |
| 2024-09-08 |
1.9334 USDT |
12,124.4200 BOND |
1.9400 USDT |
1.9030 USDT |
1.9580 USDT |
1.9240 USDT |
| 2024-09-07 |
1.9051 USDT |
18,208.9614 BOND |
1.9140 USDT |
1.8660 USDT |
1.9400 USDT |
1.9270 USDT |
| 2024-09-06 |
1.9023 USDT |
83,278.6663 BOND |
1.9270 USDT |
1.8480 USDT |
1.9860 USDT |
1.8820 USDT |
| 2024-09-05 |
1.9851 USDT |
94,610.6518 BOND |
2.1000 USDT |
1.8410 USDT |
2.1120 USDT |
1.9080 USDT |
| 2024-09-04 |
2.1245 USDT |
52,688.5121 BOND |
2.0930 USDT |
2.0490 USDT |
2.2180 USDT |
2.1090 USDT |
| 2024-09-03 |
2.0439 USDT |
214,194.9194 BOND |
1.9790 USDT |
1.7470 USDT |
2.2430 USDT |
2.1080 USDT |
| 2024-09-02 |
2.0596 USDT |
26,050.9836 BOND |
2.0960 USDT |
1.9610 USDT |
2.1280 USDT |
1.9860 USDT |
| 2024-09-01 |
2.1013 USDT |
24,195.9118 BOND |
2.1080 USDT |
2.0770 USDT |
2.1410 USDT |
2.1010 USDT |
| 2024-08-31 |
2.0933 USDT |
29,180.2142 BOND |
2.0190 USDT |
1.9820 USDT |
2.1410 USDT |
2.1020 USDT |
| 2024-08-30 |
1.9781 USDT |
19,868.1580 BOND |
1.9820 USDT |
1.9230 USDT |
2.0450 USDT |
2.0220 USDT |
| 2024-08-29 |
2.0599 USDT |
15,296.5941 BOND |
2.1330 USDT |
1.9230 USDT |
2.1420 USDT |
1.9830 USDT |
| 2024-08-28 |
2.0970 USDT |
35,874.1626 BOND |
2.0220 USDT |
1.9810 USDT |
2.1820 USDT |
2.1350 USDT |
| 2024-08-27 |
2.0146 USDT |
9,716.1533 BOND |
2.0610 USDT |
1.9520 USDT |
2.0840 USDT |
2.0040 USDT |
| 2024-08-26 |
1.9737 USDT |
25,228.6956 BOND |
1.9750 USDT |
1.9310 USDT |
2.0230 USDT |
2.0160 USDT |
| 2024-08-25 |
1.9751 USDT |
48,611.8568 BOND |
1.9490 USDT |
1.8390 USDT |
2.0750 USDT |
1.9930 USDT |
| 2024-08-24 |
1.9751 USDT |
18,743.7323 BOND |
1.9850 USDT |
1.8880 USDT |
1.9970 USDT |
1.9750 USDT |
| 2024-08-23 |
1.9945 USDT |
18,648.2711 BOND |
1.9830 USDT |
1.9770 USDT |
2.0150 USDT |
1.9910 USDT |
| 2024-08-22 |
1.9828 USDT |
4,662.8385 BOND |
1.9940 USDT |
1.9720 USDT |
1.9940 USDT |
1.9860 USDT |
| 2024-08-21 |
2.0533 USDT |
49,124.8083 BOND |
1.9540 USDT |
1.9540 USDT |
2.1160 USDT |
2.0030 USDT |
| 2024-08-20 |
1.9490 USDT |
30,386.0295 BOND |
2.0040 USDT |
1.8550 USDT |
2.0400 USDT |
1.9680 USDT |
| 2024-08-19 |
2.0684 USDT |
35,471.1197 BOND |
2.0980 USDT |
1.9890 USDT |
2.1160 USDT |
1.9960 USDT |
| 2024-08-18 |
2.1764 USDT |
53,207.1286 BOND |
2.0870 USDT |
2.0660 USDT |
2.3960 USDT |
2.1050 USDT |
| 2024-08-17 |
2.1100 USDT |
39,289.0928 BOND |
2.0560 USDT |
2.0540 USDT |
2.1820 USDT |
2.0920 USDT |
| 2024-08-16 |
2.0200 USDT |
42,207.6339 BOND |
1.9410 USDT |
1.9410 USDT |
2.0910 USDT |
2.0530 USDT |
| 2024-08-15 |
1.9863 USDT |
14,174.8542 BOND |
1.9930 USDT |
1.9360 USDT |
2.0270 USDT |
1.9570 USDT |