Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
3.9454 USDT |
457,707.7256 BOND |
2.8680 USDT |
2.7600 USDT |
4.6380 USDT |
4.3420 USDT |
| 2023-10-19 |
2.8255 USDT |
188,805.6615 BOND |
2.9920 USDT |
2.5740 USDT |
3.1090 USDT |
2.8610 USDT |
| 2023-10-18 |
3.2508 USDT |
365,051.9098 BOND |
3.5620 USDT |
2.8370 USDT |
3.7600 USDT |
2.9900 USDT |
| 2023-10-17 |
3.6098 USDT |
341,868.2883 BOND |
4.1090 USDT |
3.2920 USDT |
4.2740 USDT |
3.5730 USDT |
| 2023-10-16 |
4.4438 USDT |
331,917.4967 BOND |
4.5500 USDT |
3.6940 USDT |
5.1000 USDT |
4.0190 USDT |
| 2023-10-15 |
5.8251 USDT |
557,371.4408 BOND |
5.3720 USDT |
4.8620 USDT |
6.7480 USDT |
5.4800 USDT |
| 2023-10-14 |
4.2794 USDT |
537,878.2182 BOND |
2.7230 USDT |
2.5020 USDT |
5.5600 USDT |
4.8240 USDT |
| 2023-10-13 |
2.6268 USDT |
313,655.2606 BOND |
1.6310 USDT |
1.6170 USDT |
3.5500 USDT |
2.6780 USDT |
| 2023-10-12 |
1.6260 USDT |
7,373.8474 BOND |
1.6560 USDT |
1.6020 USDT |
1.6620 USDT |
1.6200 USDT |
| 2023-10-11 |
1.6963 USDT |
10,409.3551 BOND |
1.7560 USDT |
1.6130 USDT |
1.7990 USDT |
1.6740 USDT |
| 2023-10-10 |
1.7609 USDT |
9,302.3805 BOND |
1.7930 USDT |
1.6600 USDT |
1.8210 USDT |
1.7360 USDT |
| 2023-10-09 |
1.8406 USDT |
14,097.5918 BOND |
1.9290 USDT |
1.7620 USDT |
1.9740 USDT |
1.7980 USDT |
| 2023-10-08 |
1.9412 USDT |
5,828.1725 BOND |
1.9550 USDT |
1.9180 USDT |
1.9670 USDT |
1.9360 USDT |
| 2023-10-07 |
1.9817 USDT |
6,802.2553 BOND |
2.0100 USDT |
1.9200 USDT |
2.0310 USDT |
1.9200 USDT |
| 2023-10-06 |
1.9960 USDT |
6,799.3714 BOND |
1.9500 USDT |
1.9110 USDT |
2.0450 USDT |
1.9990 USDT |
| 2023-10-05 |
1.9758 USDT |
23,325.6845 BOND |
2.0980 USDT |
1.8590 USDT |
2.1160 USDT |
1.9520 USDT |
| 2023-10-04 |
2.1003 USDT |
24,353.6906 BOND |
2.2520 USDT |
1.9800 USDT |
2.2780 USDT |
2.0910 USDT |
| 2023-10-03 |
2.2648 USDT |
13,766.0696 BOND |
2.2680 USDT |
2.2270 USDT |
2.3020 USDT |
2.2450 USDT |
| 2023-10-02 |
2.2859 USDT |
5,691.3703 BOND |
2.3170 USDT |
2.2370 USDT |
2.3270 USDT |
2.2520 USDT |
| 2023-10-01 |
2.2641 USDT |
9,553.5269 BOND |
2.2520 USDT |
2.0540 USDT |
2.3130 USDT |
2.2710 USDT |
| 2023-09-30 |
2.2792 USDT |
8,957.5064 BOND |
2.2780 USDT |
2.2620 USDT |
2.3100 USDT |
2.2780 USDT |
| 2023-09-29 |
2.2852 USDT |
10,657.7617 BOND |
2.3160 USDT |
2.2450 USDT |
2.3360 USDT |
2.2700 USDT |
| 2023-09-28 |
2.2953 USDT |
11,482.8758 BOND |
2.3030 USDT |
2.2680 USDT |
2.3190 USDT |
2.2910 USDT |
| 2023-09-27 |
2.2681 USDT |
11,634.3922 BOND |
2.2780 USDT |
2.2170 USDT |
2.3490 USDT |
2.2500 USDT |
| 2023-09-26 |
2.3265 USDT |
12,199.8648 BOND |
2.3360 USDT |
2.2650 USDT |
2.4420 USDT |
2.3040 USDT |
| 2023-09-25 |
2.2763 USDT |
10,992.1045 BOND |
2.2160 USDT |
2.2140 USDT |
2.3680 USDT |
2.3150 USDT |
| 2023-09-24 |
2.3050 USDT |
17,209.3822 BOND |
2.2300 USDT |
2.2230 USDT |
2.3910 USDT |
2.2490 USDT |
| 2023-09-23 |
2.2321 USDT |
6,486.6961 BOND |
2.2580 USDT |
2.1980 USDT |
2.3300 USDT |
2.2440 USDT |
| 2023-09-22 |
2.2111 USDT |
6,010.9334 BOND |
2.1990 USDT |
2.1690 USDT |
2.2660 USDT |
2.2380 USDT |
| 2023-09-21 |
2.2515 USDT |
8,089.1646 BOND |
2.2220 USDT |
2.2000 USDT |
2.3170 USDT |
2.2220 USDT |
| 2023-09-20 |
2.1948 USDT |
8,208.7821 BOND |
2.1880 USDT |
2.1550 USDT |
2.2580 USDT |
2.2430 USDT |
| 2023-09-19 |
2.1933 USDT |
8,675.5088 BOND |
2.1990 USDT |
2.1600 USDT |
2.2340 USDT |
2.1840 USDT |
| 2023-09-18 |
2.2068 USDT |
6,874.8213 BOND |
2.1900 USDT |
2.1490 USDT |
2.2490 USDT |
2.2180 USDT |
| 2023-09-17 |
2.2918 USDT |
7,546.2812 BOND |
2.2350 USDT |
2.1980 USDT |
2.3800 USDT |
2.2000 USDT |
| 2023-09-16 |
2.2327 USDT |
11,820.7795 BOND |
2.1730 USDT |
2.1730 USDT |
2.2940 USDT |
2.2220 USDT |
| 2023-09-15 |
2.1692 USDT |
8,887.4205 BOND |
2.1360 USDT |
2.1360 USDT |
2.1970 USDT |
2.1920 USDT |
| 2023-09-14 |
2.1756 USDT |
7,725.2901 BOND |
2.1860 USDT |
2.1390 USDT |
2.1930 USDT |
2.1640 USDT |
| 2023-09-13 |
2.1415 USDT |
4,815.9336 BOND |
2.1370 USDT |
2.1170 USDT |
2.1750 USDT |
2.1720 USDT |
| 2023-09-12 |
2.1298 USDT |
3,938.9415 BOND |
2.0710 USDT |
2.0710 USDT |
2.1620 USDT |
2.1230 USDT |
| 2023-09-11 |
2.1134 USDT |
7,207.1807 BOND |
2.1550 USDT |
2.0570 USDT |
2.1870 USDT |
2.0860 USDT |
| 2023-09-10 |
2.1933 USDT |
10,073.3981 BOND |
2.2640 USDT |
2.1140 USDT |
2.2640 USDT |
2.1730 USDT |
| 2023-09-09 |
2.2840 USDT |
13,958.6173 BOND |
2.2340 USDT |
2.2220 USDT |
2.3800 USDT |
2.3220 USDT |
| 2023-09-08 |
2.2958 USDT |
9,309.9949 BOND |
2.2930 USDT |
2.2250 USDT |
2.4390 USDT |
2.2350 USDT |
| 2023-09-07 |
2.2343 USDT |
17,151.6194 BOND |
2.2530 USDT |
2.1660 USDT |
2.3660 USDT |
2.2870 USDT |
| 2023-09-06 |
2.2818 USDT |
26,517.2712 BOND |
2.2080 USDT |
2.1830 USDT |
2.4070 USDT |
2.2460 USDT |
| 2023-09-05 |
2.1769 USDT |
8,681.0400 BOND |
2.1320 USDT |
2.0890 USDT |
2.2400 USDT |
2.1990 USDT |
| 2023-09-04 |
2.2781 USDT |
29,442.7962 BOND |
2.1690 USDT |
2.1160 USDT |
2.4700 USDT |
2.1400 USDT |
| 2023-09-03 |
2.1614 USDT |
32,081.4763 BOND |
2.0910 USDT |
2.0000 USDT |
2.3850 USDT |
2.1510 USDT |
| 2023-09-02 |
2.0884 USDT |
3,864.2112 BOND |
2.0830 USDT |
2.0600 USDT |
2.1180 USDT |
2.0630 USDT |
| 2023-09-01 |
2.1571 USDT |
6,360.7157 BOND |
2.1980 USDT |
2.0680 USDT |
2.1980 USDT |
2.0780 USDT |