Identifier on Kucoin: BONDLY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.0630 USDT |
1,232,604.6527 BONDLY |
0.0614 USDT |
0.0596 USDT |
0.0658 USDT |
0.0627 USDT |
| 2022-02-06 |
0.0598 USDT |
149,927.6343 BONDLY |
0.0596 USDT |
0.0582 USDT |
0.0613 USDT |
0.0590 USDT |
| 2022-02-05 |
0.0622 USDT |
583,542.3385 BONDLY |
0.0608 USDT |
0.0594 USDT |
0.0697 USDT |
0.0598 USDT |
| 2022-02-04 |
0.0589 USDT |
645,727.6006 BONDLY |
0.0562 USDT |
0.0555 USDT |
0.0612 USDT |
0.0610 USDT |
| 2022-02-03 |
0.0554 USDT |
652,492.5429 BONDLY |
0.0578 USDT |
0.0528 USDT |
0.0579 USDT |
0.0558 USDT |
| 2022-02-02 |
0.0595 USDT |
499,140.2965 BONDLY |
0.0599 USDT |
0.0573 USDT |
0.0608 USDT |
0.0585 USDT |
| 2022-02-01 |
0.0609 USDT |
502,927.9238 BONDLY |
0.0618 USDT |
0.0595 USDT |
0.0634 USDT |
0.0600 USDT |
| 2022-01-31 |
0.0631 USDT |
1,325,283.5061 BONDLY |
0.0579 USDT |
0.0571 USDT |
0.0724 USDT |
0.0635 USDT |
| 2022-01-30 |
0.0589 USDT |
231,071.7401 BONDLY |
0.0593 USDT |
0.0579 USDT |
0.0602 USDT |
0.0579 USDT |
| 2022-01-29 |
0.0591 USDT |
523,708.0375 BONDLY |
0.0585 USDT |
0.0579 USDT |
0.0614 USDT |
0.0588 USDT |
| 2022-01-28 |
0.0567 USDT |
1,158,187.2237 BONDLY |
0.0561 USDT |
0.0549 USDT |
0.0592 USDT |
0.0572 USDT |
| 2022-01-27 |
0.0554 USDT |
1,435,498.6651 BONDLY |
0.0561 USDT |
0.0534 USDT |
0.0607 USDT |
0.0557 USDT |
| 2022-01-26 |
0.0563 USDT |
1,654,794.7587 BONDLY |
0.0547 USDT |
0.0530 USDT |
0.0589 USDT |
0.0571 USDT |
| 2022-01-25 |
0.0558 USDT |
1,148,595.6178 BONDLY |
0.0560 USDT |
0.0541 USDT |
0.0578 USDT |
0.0573 USDT |
| 2022-01-24 |
0.0546 USDT |
1,648,426.3639 BONDLY |
0.0584 USDT |
0.0500 USDT |
0.0597 USDT |
0.0550 USDT |
| 2022-01-23 |
0.0571 USDT |
3,082,773.8001 BONDLY |
0.0553 USDT |
0.0524 USDT |
0.0610 USDT |
0.0573 USDT |
| 2022-01-22 |
0.0743 USDT |
7,021,607.2790 BONDLY |
0.0652 USDT |
0.0515 USDT |
0.2313 USDT |
0.0533 USDT |
| 2022-01-21 |
0.0714 USDT |
5,561,080.2570 BONDLY |
0.0824 USDT |
0.0606 USDT |
0.0824 USDT |
0.0636 USDT |
| 2022-01-20 |
0.0759 USDT |
363,298.1516 BONDLY |
0.0755 USDT |
0.0737 USDT |
0.0783 USDT |
0.0755 USDT |
| 2022-01-19 |
0.0751 USDT |
871,010.4163 BONDLY |
0.0707 USDT |
0.0677 USDT |
0.0836 USDT |
0.0751 USDT |
| 2022-01-18 |
0.0693 USDT |
1,537,401.7471 BONDLY |
0.0725 USDT |
0.0660 USDT |
0.0737 USDT |
0.0707 USDT |
| 2022-01-17 |
0.0734 USDT |
816,982.7763 BONDLY |
0.0770 USDT |
0.0700 USDT |
0.0783 USDT |
0.0725 USDT |
| 2022-01-16 |
0.0792 USDT |
1,165,273.7462 BONDLY |
0.0816 USDT |
0.0751 USDT |
0.0825 USDT |
0.0776 USDT |
| 2022-01-15 |
0.0844 USDT |
2,508,139.1599 BONDLY |
0.0844 USDT |
0.0765 USDT |
0.0911 USDT |
0.0819 USDT |
| 2022-01-14 |
0.0821 USDT |
661,855.2464 BONDLY |
0.0827 USDT |
0.0792 USDT |
0.0844 USDT |
0.0830 USDT |
| 2022-01-13 |
0.0828 USDT |
518,659.5093 BONDLY |
0.0823 USDT |
0.0809 USDT |
0.0848 USDT |
0.0826 USDT |
| 2022-01-12 |
0.0818 USDT |
1,976,410.4196 BONDLY |
0.0791 USDT |
0.0784 USDT |
0.0940 USDT |
0.0818 USDT |
| 2022-01-11 |
0.0769 USDT |
456,372.5837 BONDLY |
0.0756 USDT |
0.0725 USDT |
0.0840 USDT |
0.0777 USDT |
| 2022-01-10 |
0.0777 USDT |
615,576.2790 BONDLY |
0.0814 USDT |
0.0732 USDT |
0.0824 USDT |
0.0751 USDT |
| 2022-01-09 |
0.0822 USDT |
783,114.6549 BONDLY |
0.0842 USDT |
0.0791 USDT |
0.0859 USDT |
0.0826 USDT |
| 2022-01-08 |
0.0879 USDT |
910,086.0228 BONDLY |
0.0854 USDT |
0.0818 USDT |
0.0941 USDT |
0.0848 USDT |
| 2022-01-07 |
0.0847 USDT |
1,378,963.1558 BONDLY |
0.0896 USDT |
0.0771 USDT |
0.0900 USDT |
0.0853 USDT |
| 2022-01-06 |
0.0897 USDT |
737,291.8285 BONDLY |
0.0948 USDT |
0.0864 USDT |
0.0965 USDT |
0.0894 USDT |
| 2022-01-05 |
0.1016 USDT |
859,813.2354 BONDLY |
0.1037 USDT |
0.0957 USDT |
0.1069 USDT |
0.0986 USDT |
| 2022-01-04 |
0.0997 USDT |
649,930.7830 BONDLY |
0.0992 USDT |
0.0951 USDT |
0.1051 USDT |
0.1032 USDT |
| 2022-01-03 |
0.1005 USDT |
491,701.6975 BONDLY |
0.1002 USDT |
0.0975 USDT |
0.1036 USDT |
0.0995 USDT |
| 2022-01-02 |
0.1008 USDT |
1,371,324.5732 BONDLY |
0.1000 USDT |
0.0955 USDT |
0.1130 USDT |
0.1030 USDT |
| 2022-01-01 |
0.1002 USDT |
330,228.1274 BONDLY |
0.0980 USDT |
0.0963 USDT |
0.1044 USDT |
0.0994 USDT |
| 2021-12-31 |
0.1028 USDT |
439,705.9968 BONDLY |
0.1030 USDT |
0.0992 USDT |
0.1074 USDT |
0.1020 USDT |
| 2021-12-30 |
0.1019 USDT |
962,276.1744 BONDLY |
0.0987 USDT |
0.0950 USDT |
0.1090 USDT |
0.1070 USDT |
| 2021-12-29 |
0.1037 USDT |
417,221.0360 BONDLY |
0.1045 USDT |
0.1000 USDT |
0.1066 USDT |
0.1017 USDT |
| 2021-12-28 |
0.1081 USDT |
1,159,357.5278 BONDLY |
0.1122 USDT |
0.1016 USDT |
0.1140 USDT |
0.1064 USDT |
| 2021-12-27 |
0.1074 USDT |
868,358.5483 BONDLY |
0.1060 USDT |
0.1003 USDT |
0.1150 USDT |
0.1125 USDT |
| 2021-12-26 |
0.1067 USDT |
617,704.6986 BONDLY |
0.1085 USDT |
0.1043 USDT |
0.1098 USDT |
0.1069 USDT |
| 2021-12-25 |
0.1093 USDT |
581,848.2174 BONDLY |
0.1089 USDT |
0.1066 USDT |
0.1109 USDT |
0.1085 USDT |
| 2021-12-24 |
0.1139 USDT |
1,644,442.5608 BONDLY |
0.1163 USDT |
0.1080 USDT |
0.1184 USDT |
0.1126 USDT |
| 2021-12-23 |
0.1165 USDT |
3,422,657.7656 BONDLY |
0.1131 USDT |
0.0990 USDT |
0.1381 USDT |
0.1163 USDT |
| 2021-12-22 |
0.1115 USDT |
3,769,293.1966 BONDLY |
0.1100 USDT |
0.1035 USDT |
0.1203 USDT |
0.1143 USDT |
| 2021-12-21 |
0.1199 USDT |
9,732,772.8905 BONDLY |
0.0910 USDT |
0.0910 USDT |
0.1700 USDT |
0.1108 USDT |