Identifier on Gemini: bondusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
9.9392 USD |
4,526.6617 BOND |
9.9093 USD |
9.6945 USD |
9.8352 USD |
9.8410 USD |
| 2022-01-31 |
9.6902 USD |
4,033.8719 BOND |
10.2018 USD |
9.3207 USD |
9.4916 USD |
9.9195 USD |
| 2022-01-30 |
10.3290 USD |
775.6114 BOND |
10.4857 USD |
9.9160 USD |
10.1409 USD |
10.2022 USD |
| 2022-01-29 |
10.4180 USD |
1,477.7254 BOND |
10.3643 USD |
10.0000 USD |
10.3207 USD |
10.5169 USD |
| 2022-01-28 |
10.1953 USD |
626.1017 BOND |
10.2399 USD |
9.9831 USD |
10.1201 USD |
10.3270 USD |
| 2022-01-27 |
10.2497 USD |
1,353.7265 BOND |
10.5825 USD |
9.9964 USD |
10.1974 USD |
10.1200 USD |
| 2022-01-26 |
10.7927 USD |
1,975.3493 BOND |
10.8963 USD |
10.3511 USD |
10.8219 USD |
10.5825 USD |
| 2022-01-25 |
10.8704 USD |
1,587.0789 BOND |
10.7614 USD |
10.5987 USD |
10.7185 USD |
10.8699 USD |
| 2022-01-24 |
11.1506 USD |
3,335.7578 BOND |
11.1760 USD |
10.4830 USD |
10.7801 USD |
10.7635 USD |
| 2022-01-23 |
10.9094 USD |
1,533.4086 BOND |
10.6997 USD |
10.5686 USD |
10.7482 USD |
11.0516 USD |
| 2022-01-22 |
11.0153 USD |
1,423.9666 BOND |
11.5384 USD |
10.2000 USD |
10.6614 USD |
10.6528 USD |
| 2022-01-21 |
12.5940 USD |
2,670.9976 BOND |
13.1198 USD |
11.1000 USD |
11.3459 USD |
11.3459 USD |
| 2022-01-20 |
13.6746 USD |
1,082.9719 BOND |
13.6417 USD |
13.1871 USD |
13.5735 USD |
13.1871 USD |
| 2022-01-19 |
13.8313 USD |
1,787.7097 BOND |
14.0873 USD |
13.1198 USD |
13.7040 USD |
13.6698 USD |
| 2022-01-18 |
14.3385 USD |
811.0191 BOND |
14.5580 USD |
13.8155 USD |
13.9709 USD |
14.1400 USD |
| 2022-01-17 |
14.6362 USD |
726.9834 BOND |
14.8373 USD |
14.3998 USD |
14.4780 USD |
14.5609 USD |
| 2022-01-16 |
14.8848 USD |
525.4808 BOND |
14.9985 USD |
14.5898 USD |
14.7492 USD |
14.8313 USD |
| 2022-01-15 |
15.0427 USD |
884.5659 BOND |
14.6985 USD |
14.5906 USD |
14.6884 USD |
14.9985 USD |
| 2022-01-14 |
14.6177 USD |
969.3160 BOND |
14.6677 USD |
14.3033 USD |
14.4531 USD |
14.6930 USD |
| 2022-01-13 |
14.9161 USD |
1,147.1099 BOND |
15.2253 USD |
14.5898 USD |
14.6992 USD |
14.6678 USD |
| 2022-01-12 |
14.9320 USD |
4,898.5308 BOND |
14.7274 USD |
14.6307 USD |
14.7653 USD |
15.1472 USD |
| 2022-01-11 |
15.0062 USD |
1,402.3274 BOND |
14.9447 USD |
14.5121 USD |
14.7245 USD |
14.6735 USD |
| 2022-01-10 |
15.0178 USD |
885.0065 BOND |
15.4583 USD |
14.6165 USD |
14.9108 USD |
14.9512 USD |
| 2022-01-09 |
15.2562 USD |
947.8494 BOND |
15.1287 USD |
15.0000 USD |
15.0962 USD |
15.4449 USD |
| 2022-01-08 |
15.6660 USD |
1,193.3001 BOND |
15.7616 USD |
15.0230 USD |
15.1846 USD |
15.1634 USD |
| 2022-01-07 |
16.1563 USD |
4,778.5572 BOND |
16.4899 USD |
15.5955 USD |
15.7616 USD |
15.7616 USD |
| 2022-01-06 |
16.6204 USD |
2,369.1358 BOND |
16.5529 USD |
16.3620 USD |
16.5112 USD |
16.4766 USD |
| 2022-01-05 |
17.4913 USD |
2,730.7756 BOND |
18.2584 USD |
16.4234 USD |
16.6148 USD |
16.6087 USD |
| 2022-01-04 |
18.1701 USD |
2,194.7792 BOND |
18.4118 USD |
17.8119 USD |
17.9642 USD |
18.2925 USD |
| 2022-01-03 |
18.4274 USD |
1,597.4721 BOND |
18.4238 USD |
17.8071 USD |
18.0647 USD |
18.3974 USD |
| 2022-01-02 |
19.2687 USD |
7,113.1769 BOND |
18.3565 USD |
18.0773 USD |
18.3670 USD |
18.4025 USD |
| 2022-01-01 |
18.6097 USD |
11,470.6940 BOND |
16.3982 USD |
16.3982 USD |
16.5859 USD |
18.4664 USD |
| 2021-12-31 |
16.0978 USD |
6,195.5021 BOND |
16.3814 USD |
15.8084 USD |
16.4151 USD |
16.5803 USD |
| 2021-12-30 |
16.5326 USD |
5,308.1182 BOND |
16.9110 USD |
16.3198 USD |
16.5025 USD |
16.3814 USD |
| 2021-12-29 |
18.3288 USD |
4,962.9417 BOND |
19.0503 USD |
16.7626 USD |
17.4384 USD |
16.7981 USD |
| 2021-12-28 |
19.3013 USD |
17,257.8322 BOND |
17.0505 USD |
16.6274 USD |
16.8313 USD |
18.9965 USD |
| 2021-12-27 |
17.1487 USD |
1,964.8687 BOND |
17.1067 USD |
16.7828 USD |
16.9687 USD |
16.9934 USD |
| 2021-12-26 |
17.2844 USD |
1,226.8612 BOND |
16.9654 USD |
16.7231 USD |
17.0156 USD |
17.1067 USD |
| 2021-12-25 |
16.5400 USD |
2,556.7275 BOND |
16.5740 USD |
16.3818 USD |
16.4898 USD |
17.0406 USD |
| 2021-12-24 |
16.9659 USD |
1,056.6048 BOND |
16.9513 USD |
16.5500 USD |
16.6236 USD |
16.5500 USD |
| 2021-12-23 |
16.2321 USD |
1,737.5620 BOND |
15.8597 USD |
15.3562 USD |
15.5666 USD |
17.0305 USD |
| 2021-12-22 |
15.6142 USD |
948.5086 BOND |
15.4539 USD |
15.3468 USD |
15.4536 USD |
15.7437 USD |
| 2021-12-21 |
15.3552 USD |
1,745.3160 BOND |
15.1674 USD |
14.8500 USD |
15.1274 USD |
15.3784 USD |
| 2021-12-20 |
15.4229 USD |
1,100.5676 BOND |
16.2563 USD |
15.0000 USD |
15.0706 USD |
15.1404 USD |
| 2021-12-19 |
16.3794 USD |
612.5962 BOND |
16.1462 USD |
15.9120 USD |
16.1262 USD |
16.2888 USD |
| 2021-12-18 |
16.6066 USD |
1,915.8620 BOND |
15.8029 USD |
15.7734 USD |
15.9883 USD |
16.1462 USD |
| 2021-12-17 |
15.4700 USD |
694.6861 BOND |
15.1953 USD |
15.0000 USD |
15.3244 USD |
15.7892 USD |
| 2021-12-16 |
15.5479 USD |
2,409.7476 BOND |
15.5868 USD |
15.1855 USD |
15.3203 USD |
15.1954 USD |
| 2021-12-15 |
15.0614 USD |
1,955.0068 BOND |
15.0373 USD |
14.5928 USD |
15.0003 USD |
15.5913 USD |
| 2021-12-14 |
15.1667 USD |
2,667.9596 BOND |
15.7952 USD |
14.5796 USD |
14.7740 USD |
14.8611 USD |