Identifier on Gemini: bondusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-08 |
4.3120 USD |
187.7682 BOND |
4.4523 USD |
4.2494 USD |
4.3279 USD |
4.2556 USD |
| 2023-03-07 |
4.5111 USD |
431.0292 BOND |
4.7990 USD |
4.3611 USD |
4.4579 USD |
4.4986 USD |
| 2023-03-06 |
4.8008 USD |
737.1034 BOND |
4.4487 USD |
4.4487 USD |
4.5252 USD |
4.7892 USD |
| 2023-03-05 |
4.4487 USD |
75.0402 BOND |
4.5565 USD |
4.3842 USD |
4.5243 USD |
4.5109 USD |
| 2023-03-04 |
4.4931 USD |
381.5025 BOND |
4.4877 USD |
4.3842 USD |
4.4897 USD |
4.5627 USD |
| 2023-03-03 |
4.4571 USD |
358.3516 BOND |
4.7169 USD |
4.3834 USD |
4.4535 USD |
4.4535 USD |
| 2023-03-02 |
4.7256 USD |
551.3624 BOND |
4.8715 USD |
4.3842 USD |
4.6601 USD |
4.6371 USD |
| 2023-03-01 |
4.8715 USD |
279.5835 BOND |
4.7207 USD |
4.7207 USD |
4.8673 USD |
4.9368 USD |
| 2023-02-28 |
4.7207 USD |
184.0481 BOND |
4.7893 USD |
4.5773 USD |
4.7256 USD |
4.7792 USD |
| 2023-02-27 |
4.7893 USD |
85.1887 BOND |
4.8685 USD |
4.6505 USD |
4.7304 USD |
4.7892 USD |
| 2023-02-26 |
4.7893 USD |
71.5393 BOND |
4.8250 USD |
4.7207 USD |
4.7893 USD |
4.7207 USD |
| 2023-02-25 |
4.8250 USD |
45.7156 BOND |
4.9049 USD |
4.7629 USD |
4.8250 USD |
4.8250 USD |
| 2023-02-24 |
4.9206 USD |
165.3568 BOND |
4.9441 USD |
4.8341 USD |
4.9413 USD |
4.9415 USD |
| 2023-02-23 |
4.8590 USD |
1,453.3603 BOND |
4.9444 USD |
4.8590 USD |
4.9441 USD |
4.9415 USD |
| 2023-02-22 |
4.9444 USD |
48.5143 BOND |
5.0178 USD |
4.8590 USD |
4.9237 USD |
4.9411 USD |
| 2023-02-21 |
5.0178 USD |
361.9859 BOND |
5.2461 USD |
4.8264 USD |
5.0157 USD |
4.8624 USD |
| 2023-02-20 |
5.1578 USD |
138.3597 BOND |
5.1888 USD |
5.0810 USD |
5.1682 USD |
5.2331 USD |
| 2023-02-19 |
5.0829 USD |
671.3063 BOND |
5.2280 USD |
4.5831 USD |
4.8724 USD |
5.0829 USD |
| 2023-02-18 |
5.2280 USD |
611.6284 BOND |
4.7707 USD |
4.7707 USD |
4.7965 USD |
5.2279 USD |
| 2023-02-17 |
4.7965 USD |
85.8886 BOND |
4.7910 USD |
4.6995 USD |
4.7913 USD |
4.7707 USD |
| 2023-02-16 |
4.7910 USD |
318.0572 BOND |
4.8685 USD |
4.7910 USD |
4.9287 USD |
4.7910 USD |
| 2023-02-15 |
4.9416 USD |
1,601.1333 BOND |
5.0075 USD |
4.6986 USD |
4.9000 USD |
4.9260 USD |
| 2023-02-14 |
5.1010 USD |
1,436.9919 BOND |
5.9048 USD |
4.6986 USD |
4.8685 USD |
5.1010 USD |
| 2023-02-13 |
5.7237 USD |
5,783.2539 BOND |
4.2200 USD |
4.1940 USD |
4.2264 USD |
5.9042 USD |
| 2023-02-12 |
4.2509 USD |
54.9923 BOND |
4.2027 USD |
4.1316 USD |
4.1931 USD |
4.2200 USD |
| 2023-02-11 |
4.2027 USD |
21.8891 BOND |
4.1949 USD |
4.0710 USD |
4.1931 USD |
4.2027 USD |
| 2023-02-10 |
4.1940 USD |
110.2089 BOND |
4.1964 USD |
4.1497 USD |
4.2491 USD |
4.2997 USD |
| 2023-02-09 |
4.2206 USD |
351.7873 BOND |
4.7005 USD |
4.2811 USD |
4.3756 USD |
4.2811 USD |
| 2023-02-08 |
4.7256 USD |
1,031.8830 BOND |
4.9723 USD |
4.5831 USD |
4.7008 USD |
4.6446 USD |
| 2023-02-07 |
5.0925 USD |
755.2579 BOND |
4.5158 USD |
4.5158 USD |
4.5925 USD |
4.9200 USD |
| 2023-02-06 |
4.5158 USD |
107.6454 BOND |
4.6601 USD |
4.5128 USD |
4.6558 USD |
4.6558 USD |
| 2023-02-05 |
4.6601 USD |
615.7168 BOND |
4.5823 USD |
4.5158 USD |
4.6600 USD |
4.6601 USD |
| 2023-02-04 |
4.5873 USD |
235.8599 BOND |
4.5925 USD |
4.4100 USD |
4.5191 USD |
4.6600 USD |
| 2023-02-03 |
4.5352 USD |
307.1519 BOND |
4.6236 USD |
4.3911 USD |
4.5191 USD |
4.5152 USD |
| 2023-02-02 |
4.6610 USD |
1,967.6122 BOND |
4.4501 USD |
4.4501 USD |
4.5500 USD |
4.6111 USD |
| 2023-02-01 |
4.5500 USD |
184.4185 BOND |
4.6259 USD |
4.3834 USD |
4.4587 USD |
4.5500 USD |
| 2023-01-31 |
4.6259 USD |
8,655.1440 BOND |
4.4675 USD |
4.3200 USD |
4.3300 USD |
4.6259 USD |
| 2023-01-30 |
4.4144 USD |
625.6103 BOND |
4.8621 USD |
4.3500 USD |
4.4232 USD |
4.4675 USD |
| 2023-01-29 |
4.8767 USD |
250.0833 BOND |
4.7813 USD |
4.7568 USD |
4.7813 USD |
4.8767 USD |
| 2023-01-28 |
4.7813 USD |
606.1040 BOND |
4.9441 USD |
4.5032 USD |
4.6601 USD |
4.7769 USD |
| 2023-01-27 |
4.9441 USD |
179.1311 BOND |
4.9353 USD |
4.7901 USD |
4.8380 USD |
4.9010 USD |
| 2023-01-26 |
4.8878 USD |
923.2567 BOND |
4.7256 USD |
4.5823 USD |
4.6722 USD |
4.8767 USD |
| 2023-01-25 |
4.6765 USD |
1,268.8481 BOND |
4.5706 USD |
4.4446 USD |
4.5934 USD |
4.6765 USD |
| 2023-01-24 |
4.5706 USD |
2,342.5985 BOND |
5.2541 USD |
4.6072 USD |
4.9741 USD |
4.6072 USD |
| 2023-01-23 |
5.2804 USD |
1,219.6148 BOND |
5.2630 USD |
5.1852 USD |
5.2805 USD |
5.2804 USD |
| 2023-01-22 |
5.2454 USD |
4,027.9878 BOND |
4.8591 USD |
4.7872 USD |
4.9186 USD |
5.0810 USD |
| 2023-01-21 |
4.9168 USD |
1,984.2962 BOND |
3.9735 USD |
3.7850 USD |
3.8940 USD |
4.7198 USD |
| 2023-01-20 |
3.9736 USD |
517.5922 BOND |
3.8290 USD |
3.6734 USD |
3.7798 USD |
3.9354 USD |
| 2023-01-19 |
3.8290 USD |
477.4899 BOND |
3.5614 USD |
3.4553 USD |
3.5614 USD |
3.8864 USD |
| 2023-01-18 |
3.4553 USD |
552.4365 BOND |
3.9447 USD |
3.4552 USD |
3.7240 USD |
3.5614 USD |