Identifier on Kucoin: BONDLY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0420 USDT |
1,824,274.1787 BONDLY |
0.0420 USDT |
0.0411 USDT |
0.0435 USDT |
0.0417 USDT |
| 2022-03-28 |
0.0409 USDT |
1,070,006.3893 BONDLY |
0.0395 USDT |
0.0395 USDT |
0.0425 USDT |
0.0424 USDT |
| 2022-03-27 |
0.0389 USDT |
444,109.5153 BONDLY |
0.0387 USDT |
0.0386 USDT |
0.0392 USDT |
0.0389 USDT |
| 2022-03-26 |
0.0384 USDT |
924,105.3456 BONDLY |
0.0387 USDT |
0.0381 USDT |
0.0388 USDT |
0.0386 USDT |
| 2022-03-25 |
0.0387 USDT |
1,496,071.2371 BONDLY |
0.0385 USDT |
0.0381 USDT |
0.0395 USDT |
0.0387 USDT |
| 2022-03-24 |
0.0380 USDT |
1,265,786.2626 BONDLY |
0.0378 USDT |
0.0376 USDT |
0.0386 USDT |
0.0386 USDT |
| 2022-03-23 |
0.0380 USDT |
1,055,354.1405 BONDLY |
0.0385 USDT |
0.0375 USDT |
0.0388 USDT |
0.0377 USDT |
| 2022-03-22 |
0.0384 USDT |
1,322,419.4926 BONDLY |
0.0379 USDT |
0.0379 USDT |
0.0392 USDT |
0.0386 USDT |
| 2022-03-21 |
0.0372 USDT |
1,523,022.1226 BONDLY |
0.0370 USDT |
0.0365 USDT |
0.0383 USDT |
0.0380 USDT |
| 2022-03-20 |
0.0375 USDT |
1,333,833.4022 BONDLY |
0.0380 USDT |
0.0369 USDT |
0.0383 USDT |
0.0371 USDT |
| 2022-03-19 |
0.0376 USDT |
1,496,476.9483 BONDLY |
0.0373 USDT |
0.0368 USDT |
0.0384 USDT |
0.0381 USDT |
| 2022-03-18 |
0.0375 USDT |
1,038,903.9386 BONDLY |
0.0378 USDT |
0.0370 USDT |
0.0380 USDT |
0.0379 USDT |
| 2022-03-17 |
0.0375 USDT |
1,245,065.8560 BONDLY |
0.0375 USDT |
0.0371 USDT |
0.0381 USDT |
0.0374 USDT |
| 2022-03-16 |
0.0367 USDT |
1,726,374.9772 BONDLY |
0.0362 USDT |
0.0357 USDT |
0.0376 USDT |
0.0365 USDT |
| 2022-03-15 |
0.0360 USDT |
1,293,206.4195 BONDLY |
0.0364 USDT |
0.0354 USDT |
0.0368 USDT |
0.0362 USDT |
| 2022-03-14 |
0.0361 USDT |
1,499,545.7644 BONDLY |
0.0360 USDT |
0.0356 USDT |
0.0370 USDT |
0.0361 USDT |
| 2022-03-13 |
0.0360 USDT |
610,209.1171 BONDLY |
0.0358 USDT |
0.0357 USDT |
0.0363 USDT |
0.0360 USDT |
| 2022-03-12 |
0.0362 USDT |
690,487.9194 BONDLY |
0.0367 USDT |
0.0354 USDT |
0.0368 USDT |
0.0364 USDT |
| 2022-03-11 |
0.0363 USDT |
1,504,495.4296 BONDLY |
0.0367 USDT |
0.0355 USDT |
0.0371 USDT |
0.0368 USDT |
| 2022-03-10 |
0.0372 USDT |
892,166.6807 BONDLY |
0.0381 USDT |
0.0364 USDT |
0.0383 USDT |
0.0367 USDT |
| 2022-03-09 |
0.0382 USDT |
1,044,579.6442 BONDLY |
0.0368 USDT |
0.0368 USDT |
0.0404 USDT |
0.0385 USDT |
| 2022-03-08 |
0.0377 USDT |
1,149,232.3151 BONDLY |
0.0383 USDT |
0.0365 USDT |
0.0384 USDT |
0.0367 USDT |
| 2022-03-07 |
0.0391 USDT |
1,385,118.8386 BONDLY |
0.0399 USDT |
0.0380 USDT |
0.0404 USDT |
0.0385 USDT |
| 2022-03-06 |
0.0409 USDT |
984,072.3213 BONDLY |
0.0417 USDT |
0.0398 USDT |
0.0420 USDT |
0.0403 USDT |
| 2022-03-05 |
0.0415 USDT |
974,418.5060 BONDLY |
0.0419 USDT |
0.0380 USDT |
0.0442 USDT |
0.0418 USDT |
| 2022-03-04 |
0.0427 USDT |
890,668.4712 BONDLY |
0.0438 USDT |
0.0414 USDT |
0.0438 USDT |
0.0415 USDT |
| 2022-03-03 |
0.0444 USDT |
1,606,639.0088 BONDLY |
0.0449 USDT |
0.0434 USDT |
0.0456 USDT |
0.0438 USDT |
| 2022-03-02 |
0.0465 USDT |
1,392,375.1173 BONDLY |
0.0475 USDT |
0.0443 USDT |
0.0482 USDT |
0.0451 USDT |
| 2022-03-01 |
0.0457 USDT |
1,591,750.1491 BONDLY |
0.0445 USDT |
0.0428 USDT |
0.0494 USDT |
0.0473 USDT |
| 2022-02-28 |
0.0424 USDT |
1,511,931.0830 BONDLY |
0.0423 USDT |
0.0406 USDT |
0.0445 USDT |
0.0434 USDT |
| 2022-02-27 |
0.0447 USDT |
1,422,569.8513 BONDLY |
0.0454 USDT |
0.0423 USDT |
0.0460 USDT |
0.0428 USDT |
| 2022-02-26 |
0.0461 USDT |
920,324.4869 BONDLY |
0.0468 USDT |
0.0444 USDT |
0.0477 USDT |
0.0457 USDT |
| 2022-02-25 |
0.0459 USDT |
1,276,384.6111 BONDLY |
0.0446 USDT |
0.0445 USDT |
0.0479 USDT |
0.0472 USDT |
| 2022-02-24 |
0.0452 USDT |
1,628,325.0238 BONDLY |
0.0487 USDT |
0.0406 USDT |
0.0490 USDT |
0.0454 USDT |
| 2022-02-23 |
0.0499 USDT |
1,339,234.1829 BONDLY |
0.0491 USDT |
0.0487 USDT |
0.0511 USDT |
0.0495 USDT |
| 2022-02-22 |
0.0490 USDT |
958,376.5343 BONDLY |
0.0491 USDT |
0.0476 USDT |
0.0504 USDT |
0.0490 USDT |
| 2022-02-21 |
0.0528 USDT |
571,494.5484 BONDLY |
0.0536 USDT |
0.0500 USDT |
0.0550 USDT |
0.0519 USDT |
| 2022-02-20 |
0.0544 USDT |
560,158.4365 BONDLY |
0.0576 USDT |
0.0522 USDT |
0.0576 USDT |
0.0539 USDT |
| 2022-02-19 |
0.0578 USDT |
390,795.0982 BONDLY |
0.0586 USDT |
0.0558 USDT |
0.0603 USDT |
0.0582 USDT |
| 2022-02-18 |
0.0599 USDT |
191,054.0472 BONDLY |
0.0603 USDT |
0.0583 USDT |
0.0613 USDT |
0.0587 USDT |
| 2022-02-17 |
0.0618 USDT |
395,919.3204 BONDLY |
0.0619 USDT |
0.0601 USDT |
0.0632 USDT |
0.0610 USDT |
| 2022-02-16 |
0.0628 USDT |
716,967.4414 BONDLY |
0.0635 USDT |
0.0600 USDT |
0.0659 USDT |
0.0622 USDT |
| 2022-02-15 |
0.0633 USDT |
1,481,624.8418 BONDLY |
0.0596 USDT |
0.0591 USDT |
0.0702 USDT |
0.0634 USDT |
| 2022-02-14 |
0.0587 USDT |
255,680.6910 BONDLY |
0.0589 USDT |
0.0574 USDT |
0.0597 USDT |
0.0591 USDT |
| 2022-02-13 |
0.0589 USDT |
223,790.8358 BONDLY |
0.0611 USDT |
0.0564 USDT |
0.0614 USDT |
0.0587 USDT |
| 2022-02-12 |
0.0605 USDT |
231,897.0212 BONDLY |
0.0631 USDT |
0.0593 USDT |
0.0631 USDT |
0.0607 USDT |
| 2022-02-11 |
0.0653 USDT |
646,956.0166 BONDLY |
0.0676 USDT |
0.0624 USDT |
0.0679 USDT |
0.0625 USDT |
| 2022-02-10 |
0.0683 USDT |
1,207,926.0912 BONDLY |
0.0674 USDT |
0.0662 USDT |
0.0709 USDT |
0.0674 USDT |
| 2022-02-09 |
0.0638 USDT |
594,400.3578 BONDLY |
0.0639 USDT |
0.0605 USDT |
0.0673 USDT |
0.0665 USDT |
| 2022-02-08 |
0.0640 USDT |
421,154.5916 BONDLY |
0.0648 USDT |
0.0609 USDT |
0.0666 USDT |
0.0632 USDT |