Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
4.5599 USDT |
114,318.0141 BOND |
4.5170 USDT |
4.2620 USDT |
5.0810 USDT |
4.4900 USDT |
| 2024-03-16 |
4.9995 USDT |
158,849.1350 BOND |
4.5150 USDT |
4.2460 USDT |
5.4020 USDT |
4.3120 USDT |
| 2024-03-15 |
4.4219 USDT |
43,114.7281 BOND |
4.7040 USDT |
4.1370 USDT |
4.7410 USDT |
4.4330 USDT |
| 2024-03-14 |
4.6746 USDT |
40,409.9898 BOND |
4.7040 USDT |
4.3140 USDT |
5.0340 USDT |
4.6240 USDT |
| 2024-03-13 |
4.6701 USDT |
28,164.4048 BOND |
4.8340 USDT |
4.4920 USDT |
4.8650 USDT |
4.7020 USDT |
| 2024-03-12 |
4.6114 USDT |
58,883.1391 BOND |
4.4340 USDT |
4.3350 USDT |
4.9490 USDT |
4.8510 USDT |
| 2024-03-11 |
4.4075 USDT |
46,475.4283 BOND |
4.1270 USDT |
3.8720 USDT |
4.6700 USDT |
4.4220 USDT |
| 2024-03-10 |
4.1511 USDT |
12,589.9372 BOND |
4.1980 USDT |
3.9330 USDT |
4.3080 USDT |
4.0610 USDT |
| 2024-03-09 |
4.2602 USDT |
68,321.1599 BOND |
4.1020 USDT |
3.9550 USDT |
4.5110 USDT |
4.1610 USDT |
| 2024-03-08 |
3.9878 USDT |
15,704.2814 BOND |
4.0510 USDT |
3.7700 USDT |
4.0840 USDT |
4.0530 USDT |
| 2024-03-07 |
3.9092 USDT |
21,622.0642 BOND |
3.8500 USDT |
3.7700 USDT |
4.0720 USDT |
4.0520 USDT |
| 2024-03-06 |
3.6510 USDT |
96,826.8661 BOND |
3.6930 USDT |
3.3010 USDT |
3.8580 USDT |
3.7770 USDT |
| 2024-03-05 |
3.8059 USDT |
79,084.9493 BOND |
4.1890 USDT |
3.0000 USDT |
4.2760 USDT |
3.6090 USDT |
| 2024-03-04 |
4.1394 USDT |
25,002.7801 BOND |
4.1380 USDT |
3.8090 USDT |
4.2630 USDT |
4.1620 USDT |
| 2024-03-03 |
4.0426 USDT |
24,077.9940 BOND |
4.2450 USDT |
3.7330 USDT |
4.2690 USDT |
4.1340 USDT |
| 2024-03-02 |
4.1475 USDT |
12,400.9995 BOND |
4.0990 USDT |
4.0190 USDT |
4.2160 USDT |
4.1600 USDT |
| 2024-03-01 |
3.9667 USDT |
9,734.3930 BOND |
3.9080 USDT |
3.8580 USDT |
4.0590 USDT |
4.0450 USDT |
| 2024-02-29 |
3.9643 USDT |
25,724.8402 BOND |
3.8600 USDT |
3.7730 USDT |
4.0700 USDT |
3.8310 USDT |
| 2024-02-28 |
3.7083 USDT |
24,023.1884 BOND |
3.7270 USDT |
3.3010 USDT |
3.9040 USDT |
3.7760 USDT |
| 2024-02-27 |
3.7159 USDT |
19,255.5632 BOND |
3.6890 USDT |
3.6030 USDT |
3.7960 USDT |
3.7370 USDT |
| 2024-02-26 |
3.6522 USDT |
7,874.8295 BOND |
3.6200 USDT |
3.5320 USDT |
3.7000 USDT |
3.6690 USDT |
| 2024-02-25 |
3.6101 USDT |
12,636.0870 BOND |
3.6160 USDT |
3.5740 USDT |
3.6500 USDT |
3.6080 USDT |
| 2024-02-24 |
3.5891 USDT |
9,896.1798 BOND |
3.5270 USDT |
3.4530 USDT |
3.6820 USDT |
3.5980 USDT |
| 2024-02-23 |
3.4935 USDT |
11,565.8783 BOND |
3.4750 USDT |
3.4100 USDT |
3.5890 USDT |
3.5420 USDT |
| 2024-02-22 |
3.4999 USDT |
8,805.9025 BOND |
3.4670 USDT |
3.3940 USDT |
3.5540 USDT |
3.5050 USDT |
| 2024-02-21 |
3.4234 USDT |
35,619.0269 BOND |
3.5910 USDT |
3.3240 USDT |
3.6000 USDT |
3.3830 USDT |
| 2024-02-20 |
3.5784 USDT |
15,643.5673 BOND |
3.7630 USDT |
3.3570 USDT |
3.8330 USDT |
3.5510 USDT |
| 2024-02-19 |
3.7405 USDT |
7,982.1204 BOND |
3.7390 USDT |
3.6680 USDT |
3.7990 USDT |
3.7820 USDT |
| 2024-02-18 |
3.6844 USDT |
6,243.8755 BOND |
3.5740 USDT |
3.5590 USDT |
3.7490 USDT |
3.7020 USDT |
| 2024-02-17 |
3.5754 USDT |
11,604.4505 BOND |
3.6340 USDT |
3.4550 USDT |
3.6570 USDT |
3.5640 USDT |
| 2024-02-16 |
3.6733 USDT |
16,044.5019 BOND |
3.6600 USDT |
3.5630 USDT |
3.7500 USDT |
3.6050 USDT |
| 2024-02-15 |
3.7273 USDT |
21,027.7872 BOND |
3.7940 USDT |
3.5150 USDT |
3.8100 USDT |
3.6840 USDT |
| 2024-02-14 |
3.9056 USDT |
76,863.9235 BOND |
3.5000 USDT |
3.4600 USDT |
4.5030 USDT |
3.7620 USDT |
| 2024-02-13 |
3.4402 USDT |
12,436.8718 BOND |
3.4460 USDT |
3.3650 USDT |
3.5420 USDT |
3.5040 USDT |
| 2024-02-12 |
3.3710 USDT |
3,309.6888 BOND |
3.3750 USDT |
3.3080 USDT |
3.4370 USDT |
3.4230 USDT |
| 2024-02-11 |
3.4112 USDT |
4,623.9405 BOND |
3.3400 USDT |
3.3400 USDT |
3.4660 USDT |
3.3720 USDT |
| 2024-02-10 |
3.3467 USDT |
1,541.0887 BOND |
3.3600 USDT |
3.2710 USDT |
3.4070 USDT |
3.3510 USDT |
| 2024-02-09 |
3.3467 USDT |
10,674.2602 BOND |
3.2550 USDT |
3.2550 USDT |
3.4290 USDT |
3.3580 USDT |
| 2024-02-08 |
3.2483 USDT |
3,959.7156 BOND |
3.2610 USDT |
3.2170 USDT |
3.2750 USDT |
3.2470 USDT |
| 2024-02-07 |
3.1827 USDT |
2,477.0604 BOND |
3.1680 USDT |
3.1550 USDT |
3.2600 USDT |
3.2600 USDT |
| 2024-02-06 |
3.1710 USDT |
3,033.7127 BOND |
3.1660 USDT |
3.1420 USDT |
3.2000 USDT |
3.1730 USDT |
| 2024-02-05 |
3.1596 USDT |
3,748.8603 BOND |
3.1380 USDT |
3.1020 USDT |
3.2130 USDT |
3.1840 USDT |
| 2024-02-04 |
3.2044 USDT |
3,673.4699 BOND |
3.2720 USDT |
3.1510 USDT |
3.2720 USDT |
3.1990 USDT |
| 2024-02-03 |
3.2591 USDT |
7,035.9772 BOND |
3.2740 USDT |
3.2170 USDT |
3.2960 USDT |
3.2860 USDT |
| 2024-02-02 |
3.2484 USDT |
6,129.1867 BOND |
3.2110 USDT |
3.1770 USDT |
3.2990 USDT |
3.2990 USDT |
| 2024-02-01 |
3.1975 USDT |
6,405.8341 BOND |
3.1870 USDT |
3.1150 USDT |
3.2500 USDT |
3.2060 USDT |
| 2024-01-31 |
3.2135 USDT |
15,717.9928 BOND |
3.2140 USDT |
3.1260 USDT |
3.3360 USDT |
3.2020 USDT |
| 2024-01-30 |
3.2285 USDT |
6,918.8894 BOND |
3.2280 USDT |
3.1830 USDT |
3.2730 USDT |
3.2330 USDT |
| 2024-01-29 |
3.1939 USDT |
5,432.7805 BOND |
3.1490 USDT |
3.1440 USDT |
3.2520 USDT |
3.2250 USDT |
| 2024-01-28 |
3.1991 USDT |
12,976.2652 BOND |
3.2320 USDT |
3.1110 USDT |
3.2710 USDT |
3.1270 USDT |