Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
3.2192 USDT |
5,637.1951 BOND |
3.2240 USDT |
3.1700 USDT |
3.2700 USDT |
3.2540 USDT |
| 2024-01-26 |
3.2026 USDT |
28,240.8483 BOND |
3.0690 USDT |
3.0590 USDT |
3.5340 USDT |
3.2170 USDT |
| 2024-01-25 |
3.0400 USDT |
23,216.1746 BOND |
3.0820 USDT |
2.9990 USDT |
3.1070 USDT |
3.0730 USDT |
| 2024-01-24 |
3.0736 USDT |
16,869.0566 BOND |
3.0530 USDT |
2.9920 USDT |
3.1120 USDT |
3.0550 USDT |
| 2024-01-23 |
3.1663 USDT |
70,902.7689 BOND |
3.1160 USDT |
2.9420 USDT |
3.4180 USDT |
3.0540 USDT |
| 2024-01-22 |
3.1348 USDT |
10,063.9552 BOND |
3.2510 USDT |
3.0440 USDT |
3.2770 USDT |
3.1500 USDT |
| 2024-01-21 |
3.2800 USDT |
3,273.4112 BOND |
3.2170 USDT |
3.2100 USDT |
3.3330 USDT |
3.2670 USDT |
| 2024-01-20 |
3.2101 USDT |
29,000.0889 BOND |
3.1940 USDT |
3.1420 USDT |
3.3430 USDT |
3.2350 USDT |
| 2024-01-19 |
3.1526 USDT |
12,254.7654 BOND |
3.2870 USDT |
3.0100 USDT |
3.2980 USDT |
3.1830 USDT |
| 2024-01-18 |
3.3676 USDT |
13,368.3041 BOND |
3.4740 USDT |
3.1880 USDT |
3.4950 USDT |
3.2510 USDT |
| 2024-01-17 |
3.4858 USDT |
29,591.7629 BOND |
3.5080 USDT |
3.4200 USDT |
3.5420 USDT |
3.4530 USDT |
| 2024-01-16 |
3.4749 USDT |
52,973.2128 BOND |
3.4240 USDT |
3.3900 USDT |
3.5180 USDT |
3.5110 USDT |
| 2024-01-15 |
3.5531 USDT |
96,677.6085 BOND |
3.5370 USDT |
3.3660 USDT |
3.9240 USDT |
3.4060 USDT |
| 2024-01-14 |
3.4532 USDT |
13,725.0073 BOND |
3.4760 USDT |
3.3490 USDT |
3.5230 USDT |
3.4620 USDT |
| 2024-01-13 |
3.5267 USDT |
23,146.3458 BOND |
3.4630 USDT |
3.4470 USDT |
3.6440 USDT |
3.4870 USDT |
| 2024-01-12 |
3.6220 USDT |
29,346.2105 BOND |
3.6370 USDT |
3.4510 USDT |
3.7250 USDT |
3.5630 USDT |
| 2024-01-11 |
3.6298 USDT |
22,433.9444 BOND |
3.6060 USDT |
3.4860 USDT |
3.7200 USDT |
3.6750 USDT |
| 2024-01-10 |
3.4088 USDT |
30,185.7087 BOND |
3.3160 USDT |
3.2970 USDT |
3.6190 USDT |
3.6070 USDT |
| 2024-01-09 |
3.4834 USDT |
44,690.6289 BOND |
3.6550 USDT |
3.2850 USDT |
3.7100 USDT |
3.2920 USDT |
| 2024-01-08 |
3.7095 USDT |
82,686.8937 BOND |
3.6070 USDT |
3.5000 USDT |
3.9900 USDT |
3.6780 USDT |
| 2024-01-07 |
3.6699 USDT |
10,777.7080 BOND |
3.7080 USDT |
3.5670 USDT |
3.7660 USDT |
3.6200 USDT |
| 2024-01-06 |
3.6829 USDT |
17,294.4757 BOND |
3.8170 USDT |
3.5430 USDT |
3.8170 USDT |
3.6940 USDT |
| 2024-01-05 |
3.7435 USDT |
21,062.8679 BOND |
3.8310 USDT |
3.6060 USDT |
3.8740 USDT |
3.8000 USDT |
| 2024-01-04 |
3.8470 USDT |
15,801.3629 BOND |
3.8230 USDT |
3.7240 USDT |
3.9140 USDT |
3.8030 USDT |
| 2024-01-03 |
3.9448 USDT |
49,710.6173 BOND |
4.6520 USDT |
2.9430 USDT |
4.7460 USDT |
3.8400 USDT |
| 2024-01-02 |
4.6396 USDT |
34,800.6206 BOND |
4.4630 USDT |
4.4230 USDT |
4.7650 USDT |
4.5950 USDT |
| 2024-01-01 |
4.3134 USDT |
15,038.1315 BOND |
4.3510 USDT |
4.2150 USDT |
4.4830 USDT |
4.4690 USDT |
| 2023-12-31 |
4.6639 USDT |
12,564.5373 BOND |
4.6000 USDT |
4.5240 USDT |
4.7680 USDT |
4.5340 USDT |
| 2023-12-30 |
4.8052 USDT |
19,899.6570 BOND |
4.8280 USDT |
4.6250 USDT |
4.9880 USDT |
4.6390 USDT |
| 2023-12-29 |
4.7980 USDT |
73,795.2900 BOND |
4.5400 USDT |
4.4160 USDT |
4.9810 USDT |
4.8100 USDT |
| 2023-12-28 |
4.6445 USDT |
28,764.9373 BOND |
4.7000 USDT |
4.4470 USDT |
4.8450 USDT |
4.5600 USDT |
| 2023-12-27 |
4.7454 USDT |
52,315.0946 BOND |
4.7880 USDT |
4.5890 USDT |
4.8530 USDT |
4.6740 USDT |
| 2023-12-26 |
5.2642 USDT |
214,999.5174 BOND |
5.4700 USDT |
4.3760 USDT |
5.9170 USDT |
4.7900 USDT |
| 2023-12-25 |
6.1006 USDT |
488,830.2504 BOND |
6.8290 USDT |
5.0340 USDT |
8.1800 USDT |
5.2650 USDT |
| 2023-12-24 |
6.1587 USDT |
469,647.6683 BOND |
3.8930 USDT |
3.7900 USDT |
7.6200 USDT |
6.6910 USDT |
| 2023-12-23 |
3.7966 USDT |
57,942.5659 BOND |
3.8870 USDT |
3.7170 USDT |
3.8920 USDT |
3.8790 USDT |
| 2023-12-22 |
3.8047 USDT |
32,417.7662 BOND |
3.7500 USDT |
3.6200 USDT |
3.9290 USDT |
3.9210 USDT |
| 2023-12-21 |
3.7282 USDT |
3,895.8838 BOND |
3.7080 USDT |
3.6890 USDT |
3.7750 USDT |
3.7440 USDT |
| 2023-12-20 |
3.6816 USDT |
8,684.8234 BOND |
3.6440 USDT |
3.6030 USDT |
3.7330 USDT |
3.6900 USDT |
| 2023-12-19 |
3.6434 USDT |
8,230.0787 BOND |
3.6530 USDT |
3.5790 USDT |
3.7080 USDT |
3.6240 USDT |
| 2023-12-18 |
3.6284 USDT |
24,801.9629 BOND |
3.6900 USDT |
3.4740 USDT |
3.7170 USDT |
3.6300 USDT |
| 2023-12-17 |
3.7598 USDT |
11,910.8216 BOND |
3.7710 USDT |
3.6640 USDT |
3.8460 USDT |
3.7130 USDT |
| 2023-12-16 |
3.8682 USDT |
14,845.3893 BOND |
3.8520 USDT |
3.7070 USDT |
4.0020 USDT |
3.7520 USDT |
| 2023-12-15 |
3.9618 USDT |
22,649.0581 BOND |
3.9020 USDT |
3.8400 USDT |
4.1100 USDT |
3.9660 USDT |
| 2023-12-14 |
3.9346 USDT |
44,856.9773 BOND |
3.9100 USDT |
3.8200 USDT |
4.2000 USDT |
3.9410 USDT |
| 2023-12-13 |
3.9919 USDT |
66,545.1645 BOND |
4.2120 USDT |
3.7540 USDT |
4.2630 USDT |
3.9060 USDT |
| 2023-12-12 |
3.8329 USDT |
23,302.9585 BOND |
3.6970 USDT |
3.6260 USDT |
3.9930 USDT |
3.9720 USDT |
| 2023-12-11 |
3.7126 USDT |
42,104.4067 BOND |
3.9440 USDT |
3.5100 USDT |
4.0770 USDT |
3.5990 USDT |
| 2023-12-10 |
3.9371 USDT |
24,901.4209 BOND |
3.7870 USDT |
3.7690 USDT |
4.3000 USDT |
3.9430 USDT |
| 2023-12-09 |
3.8178 USDT |
13,336.8851 BOND |
3.8080 USDT |
3.7080 USDT |
3.8960 USDT |
3.8300 USDT |