Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
3.1183 USDT |
25,037.0761 BOND |
3.2020 USDT |
3.0570 USDT |
3.2320 USDT |
3.1100 USDT |
| 2024-05-05 |
3.1642 USDT |
22,642.0959 BOND |
2.9900 USDT |
2.9200 USDT |
3.2770 USDT |
3.2050 USDT |
| 2024-05-04 |
2.9950 USDT |
798.3871 BOND |
2.9890 USDT |
2.9590 USDT |
3.0250 USDT |
3.0140 USDT |
| 2024-05-03 |
2.9402 USDT |
4,774.1892 BOND |
2.8870 USDT |
2.8390 USDT |
3.0260 USDT |
2.9940 USDT |
| 2024-05-02 |
2.7647 USDT |
4,753.6569 BOND |
2.7050 USDT |
2.6540 USDT |
2.8770 USDT |
2.8770 USDT |
| 2024-05-01 |
2.6235 USDT |
14,302.2422 BOND |
2.7130 USDT |
2.5170 USDT |
2.7240 USDT |
2.7050 USDT |
| 2024-04-30 |
2.7600 USDT |
6,343.6103 BOND |
2.9250 USDT |
2.5920 USDT |
2.9460 USDT |
2.7130 USDT |
| 2024-04-29 |
2.8864 USDT |
12,549.4971 BOND |
2.9970 USDT |
2.8090 USDT |
3.0330 USDT |
2.9230 USDT |
| 2024-04-28 |
2.9801 USDT |
13,005.2697 BOND |
2.8810 USDT |
2.8810 USDT |
3.1000 USDT |
3.0430 USDT |
| 2024-04-27 |
2.8166 USDT |
4,982.7745 BOND |
2.8780 USDT |
2.7340 USDT |
2.9020 USDT |
2.8580 USDT |
| 2024-04-26 |
2.8835 USDT |
3,048.0799 BOND |
2.9290 USDT |
2.8280 USDT |
2.9450 USDT |
2.9080 USDT |
| 2024-04-25 |
2.8705 USDT |
6,186.9111 BOND |
2.9140 USDT |
2.7920 USDT |
2.9650 USDT |
2.9370 USDT |
| 2024-04-24 |
3.0760 USDT |
11,026.4519 BOND |
3.1240 USDT |
2.9110 USDT |
3.2170 USDT |
2.9280 USDT |
| 2024-04-23 |
3.1266 USDT |
13,163.0709 BOND |
3.1340 USDT |
3.0780 USDT |
3.1710 USDT |
3.1400 USDT |
| 2024-04-22 |
3.1244 USDT |
11,791.2295 BOND |
3.0630 USDT |
3.0360 USDT |
3.1810 USDT |
3.1310 USDT |
| 2024-04-21 |
3.0532 USDT |
16,906.8000 BOND |
3.0910 USDT |
2.9880 USDT |
3.2130 USDT |
3.0490 USDT |
| 2024-04-20 |
3.0551 USDT |
9,907.9556 BOND |
2.8520 USDT |
2.8020 USDT |
3.1170 USDT |
3.1060 USDT |
| 2024-04-19 |
2.7577 USDT |
13,648.2052 BOND |
2.7880 USDT |
2.5620 USDT |
2.9110 USDT |
2.8740 USDT |
| 2024-04-18 |
2.7686 USDT |
2,574.5107 BOND |
2.7740 USDT |
2.6620 USDT |
2.8480 USDT |
2.7920 USDT |
| 2024-04-17 |
2.8431 USDT |
11,857.9156 BOND |
2.9300 USDT |
2.6810 USDT |
2.9560 USDT |
2.8130 USDT |
| 2024-04-16 |
2.8751 USDT |
15,047.0745 BOND |
2.8540 USDT |
2.7390 USDT |
2.9700 USDT |
2.9100 USDT |
| 2024-04-15 |
2.9402 USDT |
51,699.7385 BOND |
3.0080 USDT |
2.6380 USDT |
3.2020 USDT |
2.8860 USDT |
| 2024-04-14 |
2.8531 USDT |
15,416.3397 BOND |
2.8020 USDT |
2.6660 USDT |
3.0250 USDT |
2.9390 USDT |
| 2024-04-13 |
2.9219 USDT |
56,791.4541 BOND |
3.5100 USDT |
2.4280 USDT |
3.6010 USDT |
2.8620 USDT |
| 2024-04-12 |
3.5993 USDT |
27,250.2084 BOND |
4.1410 USDT |
3.0900 USDT |
4.1910 USDT |
3.4710 USDT |
| 2024-04-11 |
4.0868 USDT |
5,661.2003 BOND |
4.1650 USDT |
3.9980 USDT |
4.1850 USDT |
4.1200 USDT |
| 2024-04-10 |
4.1420 USDT |
5,816.7511 BOND |
4.3060 USDT |
3.9180 USDT |
4.3830 USDT |
4.1330 USDT |
| 2024-04-09 |
4.4097 USDT |
4,444.7200 BOND |
4.5220 USDT |
4.2900 USDT |
4.5340 USDT |
4.3710 USDT |
| 2024-04-08 |
4.4569 USDT |
7,299.6020 BOND |
4.4300 USDT |
4.3350 USDT |
4.5550 USDT |
4.5010 USDT |
| 2024-04-07 |
4.5448 USDT |
13,690.8743 BOND |
4.5240 USDT |
4.3870 USDT |
4.6620 USDT |
4.4280 USDT |
| 2024-04-06 |
4.4807 USDT |
15,043.9818 BOND |
4.4460 USDT |
4.3640 USDT |
4.5450 USDT |
4.5300 USDT |
| 2024-04-05 |
4.5183 USDT |
9,645.2316 BOND |
4.5530 USDT |
4.2960 USDT |
4.6360 USDT |
4.4920 USDT |
| 2024-04-04 |
4.4721 USDT |
15,931.7501 BOND |
4.3200 USDT |
4.3200 USDT |
4.6360 USDT |
4.5550 USDT |
| 2024-04-03 |
4.4671 USDT |
15,643.7946 BOND |
4.5040 USDT |
4.2220 USDT |
4.5880 USDT |
4.2670 USDT |
| 2024-04-02 |
4.4088 USDT |
50,500.0941 BOND |
4.3750 USDT |
4.0600 USDT |
4.6340 USDT |
4.4860 USDT |
| 2024-04-01 |
4.3197 USDT |
22,489.5785 BOND |
4.5580 USDT |
4.0740 USDT |
4.5750 USDT |
4.3540 USDT |
| 2024-03-31 |
4.5518 USDT |
6,904.2848 BOND |
4.5240 USDT |
4.4660 USDT |
4.6000 USDT |
4.5480 USDT |
| 2024-03-30 |
4.5958 USDT |
21,686.1234 BOND |
4.6580 USDT |
4.5430 USDT |
4.6750 USDT |
4.5790 USDT |
| 2024-03-29 |
4.8163 USDT |
41,119.2831 BOND |
5.0310 USDT |
4.5700 USDT |
5.1090 USDT |
4.5990 USDT |
| 2024-03-28 |
5.5250 USDT |
238,234.5941 BOND |
4.8640 USDT |
4.6680 USDT |
6.3720 USDT |
5.1330 USDT |
| 2024-03-27 |
4.6367 USDT |
44,966.4729 BOND |
4.4910 USDT |
4.3280 USDT |
5.0000 USDT |
4.7680 USDT |
| 2024-03-26 |
4.5359 USDT |
26,624.3303 BOND |
4.3950 USDT |
4.3650 USDT |
4.7300 USDT |
4.4620 USDT |
| 2024-03-25 |
4.3426 USDT |
20,893.2635 BOND |
4.3150 USDT |
4.2390 USDT |
4.4100 USDT |
4.3550 USDT |
| 2024-03-24 |
4.2240 USDT |
21,043.4928 BOND |
4.1100 USDT |
4.0430 USDT |
4.3630 USDT |
4.3120 USDT |
| 2024-03-23 |
4.1304 USDT |
10,323.0939 BOND |
4.0710 USDT |
4.0270 USDT |
4.2130 USDT |
4.1220 USDT |
| 2024-03-22 |
4.0302 USDT |
27,202.6595 BOND |
4.0860 USDT |
3.8470 USDT |
4.1690 USDT |
3.9900 USDT |
| 2024-03-21 |
4.1356 USDT |
12,892.5439 BOND |
4.1720 USDT |
3.9760 USDT |
4.2220 USDT |
4.1050 USDT |
| 2024-03-20 |
4.0475 USDT |
20,519.0700 BOND |
4.0020 USDT |
3.8030 USDT |
4.3300 USDT |
4.2440 USDT |
| 2024-03-19 |
3.9484 USDT |
31,116.8718 BOND |
4.0920 USDT |
3.5230 USDT |
4.2500 USDT |
3.9390 USDT |
| 2024-03-18 |
4.2356 USDT |
44,845.6569 BOND |
4.4370 USDT |
3.9600 USDT |
4.4590 USDT |
4.0430 USDT |