Identifier on Kucoin: BONDLY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0118 USDT |
2,089,957.5438 BONDLY |
0.0118 USDT |
0.0115 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-05-18 |
0.0124 USDT |
845,013.0727 BONDLY |
0.0129 USDT |
0.0117 USDT |
0.0129 USDT |
0.0119 USDT |
| 2022-05-17 |
0.0131 USDT |
2,125,406.4622 BONDLY |
0.0132 USDT |
0.0126 USDT |
0.0135 USDT |
0.0128 USDT |
| 2022-05-16 |
0.0136 USDT |
1,383,382.6386 BONDLY |
0.0141 USDT |
0.0133 USDT |
0.0142 USDT |
0.0134 USDT |
| 2022-05-15 |
0.0141 USDT |
1,183,347.8642 BONDLY |
0.0140 USDT |
0.0136 USDT |
0.0143 USDT |
0.0143 USDT |
| 2022-05-14 |
0.0140 USDT |
1,192,150.3646 BONDLY |
0.0146 USDT |
0.0135 USDT |
0.0148 USDT |
0.0139 USDT |
| 2022-05-13 |
0.0149 USDT |
1,240,448.3271 BONDLY |
0.0142 USDT |
0.0140 USDT |
0.0156 USDT |
0.0146 USDT |
| 2022-05-12 |
0.0149 USDT |
1,472,936.4678 BONDLY |
0.0162 USDT |
0.0134 USDT |
0.0164 USDT |
0.0142 USDT |
| 2022-05-11 |
0.0181 USDT |
1,754,565.8594 BONDLY |
0.0198 USDT |
0.0150 USDT |
0.0202 USDT |
0.0160 USDT |
| 2022-05-10 |
0.0197 USDT |
729,404.5689 BONDLY |
0.0191 USDT |
0.0177 USDT |
0.0208 USDT |
0.0200 USDT |
| 2022-05-09 |
0.0206 USDT |
631,992.1315 BONDLY |
0.0218 USDT |
0.0192 USDT |
0.0219 USDT |
0.0194 USDT |
| 2022-05-08 |
0.0223 USDT |
799,290.7198 BONDLY |
0.0226 USDT |
0.0219 USDT |
0.0229 USDT |
0.0220 USDT |
| 2022-05-07 |
0.0231 USDT |
406,953.0727 BONDLY |
0.0234 USDT |
0.0226 USDT |
0.0234 USDT |
0.0226 USDT |
| 2022-05-06 |
0.0238 USDT |
519,571.9356 BONDLY |
0.0251 USDT |
0.0231 USDT |
0.0253 USDT |
0.0233 USDT |
| 2022-05-05 |
0.0258 USDT |
372,840.1600 BONDLY |
0.0269 USDT |
0.0250 USDT |
0.0271 USDT |
0.0251 USDT |
| 2022-05-04 |
0.0262 USDT |
294,950.2023 BONDLY |
0.0260 USDT |
0.0258 USDT |
0.0270 USDT |
0.0270 USDT |
| 2022-05-03 |
0.0267 USDT |
470,444.1990 BONDLY |
0.0266 USDT |
0.0258 USDT |
0.0273 USDT |
0.0260 USDT |
| 2022-05-02 |
0.0270 USDT |
296,591.4052 BONDLY |
0.0274 USDT |
0.0264 USDT |
0.0278 USDT |
0.0267 USDT |
| 2022-05-01 |
0.0270 USDT |
524,253.0112 BONDLY |
0.0267 USDT |
0.0266 USDT |
0.0276 USDT |
0.0273 USDT |
| 2022-04-30 |
0.0284 USDT |
476,809.7458 BONDLY |
0.0282 USDT |
0.0282 USDT |
0.0287 USDT |
0.0284 USDT |
| 2022-04-29 |
0.0288 USDT |
293,723.9345 BONDLY |
0.0298 USDT |
0.0284 USDT |
0.0298 USDT |
0.0288 USDT |
| 2022-04-28 |
0.0300 USDT |
967,673.1239 BONDLY |
0.0297 USDT |
0.0294 USDT |
0.0307 USDT |
0.0295 USDT |
| 2022-04-27 |
0.0299 USDT |
1,027,300.6381 BONDLY |
0.0295 USDT |
0.0273 USDT |
0.0310 USDT |
0.0298 USDT |
| 2022-04-26 |
0.0302 USDT |
1,682,737.3280 BONDLY |
0.0313 USDT |
0.0285 USDT |
0.0323 USDT |
0.0296 USDT |
| 2022-04-25 |
0.0311 USDT |
1,643,378.8032 BONDLY |
0.0327 USDT |
0.0281 USDT |
0.0328 USDT |
0.0313 USDT |
| 2022-04-24 |
0.0318 USDT |
2,862,617.9462 BONDLY |
0.0309 USDT |
0.0305 USDT |
0.0331 USDT |
0.0318 USDT |
| 2022-04-23 |
0.0310 USDT |
137,395.3854 BONDLY |
0.0314 USDT |
0.0305 USDT |
0.0315 USDT |
0.0305 USDT |
| 2022-04-22 |
0.0321 USDT |
213,513.1742 BONDLY |
0.0324 USDT |
0.0317 USDT |
0.0325 USDT |
0.0320 USDT |
| 2022-04-21 |
0.0333 USDT |
242,290.7706 BONDLY |
0.0332 USDT |
0.0327 USDT |
0.0337 USDT |
0.0327 USDT |
| 2022-04-20 |
0.0339 USDT |
457,310.2285 BONDLY |
0.0342 USDT |
0.0333 USDT |
0.0345 USDT |
0.0337 USDT |
| 2022-04-19 |
0.0338 USDT |
408,658.2484 BONDLY |
0.0329 USDT |
0.0329 USDT |
0.0344 USDT |
0.0339 USDT |
| 2022-04-18 |
0.0324 USDT |
1,435,874.4254 BONDLY |
0.0332 USDT |
0.0307 USDT |
0.0354 USDT |
0.0329 USDT |
| 2022-04-17 |
0.0336 USDT |
196,745.6928 BONDLY |
0.0335 USDT |
0.0330 USDT |
0.0342 USDT |
0.0336 USDT |
| 2022-04-16 |
0.0337 USDT |
816,204.5253 BONDLY |
0.0337 USDT |
0.0328 USDT |
0.0344 USDT |
0.0335 USDT |
| 2022-04-15 |
0.0340 USDT |
481,151.9165 BONDLY |
0.0343 USDT |
0.0337 USDT |
0.0345 USDT |
0.0338 USDT |
| 2022-04-14 |
0.0350 USDT |
490,176.2598 BONDLY |
0.0353 USDT |
0.0339 USDT |
0.0358 USDT |
0.0343 USDT |
| 2022-04-13 |
0.0351 USDT |
1,809,415.8714 BONDLY |
0.0344 USDT |
0.0342 USDT |
0.0359 USDT |
0.0352 USDT |
| 2022-04-12 |
0.0343 USDT |
2,175,866.2036 BONDLY |
0.0340 USDT |
0.0334 USDT |
0.0350 USDT |
0.0342 USDT |
| 2022-04-11 |
0.0356 USDT |
1,605,820.8758 BONDLY |
0.0370 USDT |
0.0344 USDT |
0.0370 USDT |
0.0345 USDT |
| 2022-04-10 |
0.0374 USDT |
1,571,697.0949 BONDLY |
0.0374 USDT |
0.0365 USDT |
0.0380 USDT |
0.0371 USDT |
| 2022-04-09 |
0.0374 USDT |
740,303.8814 BONDLY |
0.0376 USDT |
0.0371 USDT |
0.0378 USDT |
0.0372 USDT |
| 2022-04-08 |
0.0380 USDT |
1,200,598.0510 BONDLY |
0.0386 USDT |
0.0375 USDT |
0.0388 USDT |
0.0375 USDT |
| 2022-04-07 |
0.0388 USDT |
861,304.4465 BONDLY |
0.0385 USDT |
0.0383 USDT |
0.0393 USDT |
0.0389 USDT |
| 2022-04-06 |
0.0398 USDT |
1,439,083.8152 BONDLY |
0.0411 USDT |
0.0386 USDT |
0.0411 USDT |
0.0390 USDT |
| 2022-04-05 |
0.0410 USDT |
1,191,341.9195 BONDLY |
0.0409 USDT |
0.0405 USDT |
0.0419 USDT |
0.0406 USDT |
| 2022-04-04 |
0.0413 USDT |
1,092,791.1058 BONDLY |
0.0422 USDT |
0.0404 USDT |
0.0422 USDT |
0.0404 USDT |
| 2022-04-03 |
0.0428 USDT |
964,010.4382 BONDLY |
0.0426 USDT |
0.0420 USDT |
0.0437 USDT |
0.0428 USDT |
| 2022-04-02 |
0.0431 USDT |
1,189,761.1144 BONDLY |
0.0429 USDT |
0.0427 USDT |
0.0439 USDT |
0.0432 USDT |
| 2022-04-01 |
0.0423 USDT |
1,315,889.6890 BONDLY |
0.0421 USDT |
0.0408 USDT |
0.0432 USDT |
0.0430 USDT |
| 2022-03-31 |
0.0428 USDT |
1,881,124.8329 BONDLY |
0.0430 USDT |
0.0408 USDT |
0.0435 USDT |
0.0423 USDT |