Crypto exchange Gemini

Market BarnBridge (BOND) / USD

Identifier on Gemini: bondusd
123...1112
Date Price Volume Open Low High Close
2022-12-03 3.9184 USD 310.0840 BOND 4.0033 USD 3.6600 USD 3.9861 USD 4.0033 USD
2022-12-02 3.7580 USD 1,194.3430 BOND 3.6723 USD 3.4490 USD 3.7659 USD 3.7657 USD
2022-12-01 3.6288 USD 1,085.2467 BOND 3.9843 USD 3.3500 USD 3.8862 USD 3.6723 USD
2022-11-30 3.7772 USD 368.3771 BOND 3.8469 USD 3.4300 USD 3.8078 USD 3.9769 USD
2022-11-29 3.7631 USD 173.7200 BOND 3.7907 USD 3.6144 USD 3.7907 USD 3.8469 USD
2022-11-28 3.8027 USD 672.5292 BOND 3.8306 USD 3.5914 USD 3.9209 USD 3.7373 USD
2022-11-27 3.9671 USD 116.7769 BOND 4.0040 USD 3.7652 USD 3.8700 USD 3.9338 USD
2022-11-26 3.9505 USD 108.6893 BOND 4.0725 USD 3.7871 USD 4.0365 USD 4.0040 USD
2022-11-25 4.1160 USD 498.1383 BOND 4.1326 USD 3.8300 USD 4.0247 USD 4.0119 USD
2022-11-24 3.9407 USD 558.6790 BOND 3.8300 USD 3.6544 USD 3.8300 USD 4.0119 USD
2022-11-23 3.8523 USD 428.0560 BOND 3.8623 USD 3.6544 USD 3.8300 USD 3.8300 USD
2022-11-22 3.7991 USD 313.5285 BOND 4.1164 USD 3.5901 USD 3.8158 USD 3.8623 USD
2022-11-21 3.8912 USD 2,727.8296 BOND 3.7138 USD 3.3000 USD 3.6532 USD 4.1164 USD
2022-11-20 3.5476 USD 900.7777 BOND 3.5684 USD 3.2340 USD 3.4668 USD 3.7138 USD
2022-11-19 3.4110 USD 725.8777 BOND 3.3622 USD 3.2690 USD 3.5780 USD 3.4169 USD
2022-11-18 3.4267 USD 696.1712 BOND 3.2313 USD 3.2313 USD 3.5702 USD 3.6508 USD
2022-11-17 3.5568 USD 2,184.3485 BOND 3.6063 USD 3.2312 USD 3.3866 USD 3.3080 USD
2022-11-16 3.4349 USD 2,679.7258 BOND 3.6766 USD 3.1611 USD 3.5286 USD 3.6872 USD
2022-11-15 3.4803 USD 956.1016 BOND 3.6337 USD 3.3900 USD 3.5913 USD 3.6766 USD
2022-11-14 3.6125 USD 1,556.0126 BOND 3.9227 USD 3.4100 USD 3.6366 USD 3.5079 USD
2022-11-13 4.1007 USD 3,505.6199 BOND 4.6964 USD 3.4100 USD 3.6924 USD 3.9227 USD
2022-11-12 4.3163 USD 9,386.9062 BOND 3.5759 USD 3.3576 USD 3.8063 USD 4.6241 USD
2022-11-11 3.4227 USD 1,687.3965 BOND 3.9751 USD 3.1500 USD 3.4941 USD 3.5448 USD
2022-11-10 3.8383 USD 1,212.6840 BOND 3.6924 USD 3.2900 USD 3.6366 USD 3.9931 USD
2022-11-09 3.8694 USD 1,116.5963 BOND 3.9984 USD 3.5759 USD 3.6811 USD 3.6811 USD
2022-11-08 4.5171 USD 1,933.6726 BOND 4.8484 USD 3.9800 USD 4.1370 USD 3.9846 USD
2022-11-07 4.9968 USD 2,418.2105 BOND 4.9737 USD 4.8272 USD 4.8987 USD 4.8389 USD
2022-11-06 5.3105 USD 7,234.2962 BOND 4.9583 USD 4.8709 USD 4.9085 USD 5.1668 USD
2022-11-05 5.0486 USD 2,956.0461 BOND 5.0267 USD 4.9518 USD 5.0035 USD 4.9960 USD
2022-11-04 4.9513 USD 2,063.5118 BOND 4.9070 USD 4.8480 USD 4.9013 USD 5.0241 USD
2022-11-03 4.8215 USD 1,993.7739 BOND 4.6859 USD 4.6756 USD 4.7094 USD 4.9070 USD
2022-11-02 4.7372 USD 835.1263 BOND 4.8279 USD 4.6211 USD 4.6667 USD 4.6689 USD
2022-11-01 4.8303 USD 720.6194 BOND 4.8670 USD 4.7915 USD 4.8157 USD 4.8273 USD
2022-10-31 4.8691 USD 139.9466 BOND 4.8995 USD 4.7988 USD 4.8641 USD 4.8830 USD
2022-10-30 4.8624 USD 957.5540 BOND 4.9395 USD 4.8322 USD 4.9003 USD 4.9091 USD
2022-10-29 4.9519 USD 1,493.7347 BOND 4.9167 USD 4.8906 USD 4.9248 USD 4.9351 USD
2022-10-28 4.8283 USD 2,668.5341 BOND 4.9228 USD 4.7500 USD 4.8334 USD 4.9167 USD
2022-10-27 4.9505 USD 867.3506 BOND 4.9497 USD 4.8802 USD 4.9180 USD 4.8931 USD
2022-10-26 4.9707 USD 1,134.6838 BOND 4.9745 USD 4.8890 USD 4.9509 USD 4.9598 USD
2022-10-25 4.9777 USD 1,287.8213 BOND 4.8717 USD 4.8526 USD 4.8823 USD 4.9522 USD
2022-10-24 4.9148 USD 222.0481 BOND 4.9654 USD 4.8480 USD 4.8953 USD 4.8935 USD
2022-10-23 4.9540 USD 137.0734 BOND 5.0046 USD 4.8787 USD 4.9254 USD 4.9657 USD
2022-10-22 5.0150 USD 871.6278 BOND 4.9532 USD 4.8624 USD 4.9089 USD 4.9980 USD
2022-10-21 4.8235 USD 509.3487 BOND 4.8519 USD 4.7192 USD 4.7876 USD 4.8938 USD
2022-10-20 5.0033 USD 1,434.5752 BOND 4.8918 USD 4.7894 USD 4.8154 USD 4.8319 USD
2022-10-19 4.7751 USD 5,486.5721 BOND 4.9729 USD 4.7191 USD 4.7955 USD 4.8710 USD
2022-10-18 5.0176 USD 3,409.8298 BOND 5.0614 USD 4.9076 USD 4.9380 USD 4.9796 USD
2022-10-17 5.2218 USD 4,519.2789 BOND 5.1333 USD 4.9996 USD 5.0216 USD 5.0710 USD
2022-10-16 5.1820 USD 5,804.9689 BOND 4.6867 USD 4.6867 USD 4.7258 USD 5.0997 USD
2022-10-15 4.7411 USD 2,134.3022 BOND 4.6786 USD 4.6042 USD 4.6846 USD 4.6788 USD
123...1112