Identifier on Gemini: bondusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-20 |
7.5234 USD |
16,456.4931 BOND |
6.3786 USD |
6.3786 USD |
6.5416 USD |
7.4785 USD |
| 2022-08-19 |
6.8199 USD |
9,079.7478 BOND |
7.3100 USD |
6.2990 USD |
6.3626 USD |
6.3626 USD |
| 2022-08-18 |
7.8956 USD |
5,132.8434 BOND |
7.9704 USD |
7.3974 USD |
7.6154 USD |
7.3974 USD |
| 2022-08-17 |
8.6906 USD |
19,992.7130 BOND |
8.0641 USD |
7.8015 USD |
7.9857 USD |
8.0806 USD |
| 2022-08-16 |
7.6774 USD |
14,362.8532 BOND |
7.4104 USD |
7.0739 USD |
7.2036 USD |
8.0636 USD |
| 2022-08-15 |
7.4661 USD |
14,907.7752 BOND |
7.7541 USD |
7.3039 USD |
7.4098 USD |
7.4033 USD |
| 2022-08-14 |
7.7927 USD |
2,989.9833 BOND |
7.9219 USD |
7.5924 USD |
7.6861 USD |
7.7541 USD |
| 2022-08-13 |
8.0937 USD |
3,050.0823 BOND |
8.1360 USD |
8.0000 USD |
8.0655 USD |
8.0000 USD |
| 2022-08-12 |
8.1458 USD |
2,582.2837 BOND |
8.2281 USD |
8.0412 USD |
8.0904 USD |
8.0807 USD |
| 2022-08-11 |
8.2682 USD |
3,644.5464 BOND |
8.3410 USD |
8.1168 USD |
8.1666 USD |
8.1626 USD |
| 2022-08-10 |
8.3323 USD |
5,338.5906 BOND |
8.2832 USD |
8.0292 USD |
8.0749 USD |
8.3426 USD |
| 2022-08-09 |
8.4917 USD |
6,412.3544 BOND |
8.6316 USD |
8.1095 USD |
8.2534 USD |
8.2281 USD |
| 2022-08-08 |
8.7797 USD |
4,051.8105 BOND |
8.7938 USD |
8.5699 USD |
8.6685 USD |
8.5989 USD |
| 2022-08-07 |
8.9153 USD |
8,647.7851 BOND |
8.6909 USD |
8.6031 USD |
8.7055 USD |
8.7776 USD |
| 2022-08-06 |
8.6943 USD |
4,674.3918 BOND |
8.6241 USD |
8.4320 USD |
8.5075 USD |
8.6909 USD |
| 2022-08-05 |
8.6223 USD |
4,390.5501 BOND |
8.4540 USD |
8.3147 USD |
8.4547 USD |
8.5937 USD |
| 2022-08-04 |
8.5311 USD |
5,307.5115 BOND |
8.7376 USD |
8.1895 USD |
8.2915 USD |
8.4540 USD |
| 2022-08-03 |
8.7865 USD |
6,750.5124 BOND |
8.9615 USD |
8.5043 USD |
8.7188 USD |
8.7188 USD |
| 2022-08-02 |
8.9300 USD |
5,217.3500 BOND |
8.9849 USD |
8.5483 USD |
8.6700 USD |
8.8918 USD |
| 2022-08-01 |
9.4022 USD |
16,866.2842 BOND |
10.4974 USD |
8.7234 USD |
9.0226 USD |
9.2073 USD |
| 2022-07-31 |
9.7540 USD |
25,674.2405 BOND |
8.5890 USD |
8.1203 USD |
8.3110 USD |
10.2427 USD |
| 2022-07-30 |
8.6916 USD |
8,710.7254 BOND |
8.9972 USD |
7.9397 USD |
8.3930 USD |
8.3787 USD |
| 2022-07-29 |
9.4191 USD |
16,236.6148 BOND |
10.3069 USD |
8.4558 USD |
8.9726 USD |
9.1679 USD |
| 2022-07-28 |
10.7001 USD |
22,066.2471 BOND |
11.5000 USD |
9.2096 USD |
10.4193 USD |
10.2793 USD |
| 2022-07-27 |
14.8598 USD |
57,543.9004 BOND |
19.2308 USD |
9.6821 USD |
11.1400 USD |
11.4701 USD |
| 2022-07-26 |
19.3550 USD |
13,795.4621 BOND |
18.3680 USD |
17.7748 USD |
18.7584 USD |
19.1253 USD |
| 2022-07-25 |
19.1456 USD |
28,744.8411 BOND |
21.6238 USD |
16.9004 USD |
17.9533 USD |
18.8540 USD |
| 2022-07-24 |
22.5664 USD |
19,644.9863 BOND |
20.4107 USD |
20.4107 USD |
21.2788 USD |
21.7772 USD |
| 2022-07-23 |
19.7289 USD |
42,078.8494 BOND |
15.2014 USD |
14.6799 USD |
16.4907 USD |
20.5399 USD |
| 2022-07-22 |
13.9944 USD |
22,765.7130 BOND |
11.6784 USD |
11.5226 USD |
11.7619 USD |
15.0036 USD |
| 2022-07-21 |
12.6761 USD |
28,103.9987 BOND |
12.1812 USD |
10.6984 USD |
11.4186 USD |
11.6835 USD |
| 2022-07-20 |
11.4880 USD |
28,002.1515 BOND |
7.9331 USD |
7.7776 USD |
7.9100 USD |
12.0618 USD |
| 2022-07-19 |
7.7477 USD |
11,044.6043 BOND |
7.7182 USD |
7.2733 USD |
7.4394 USD |
7.9196 USD |
| 2022-07-18 |
7.8850 USD |
23,266.7060 BOND |
6.3356 USD |
6.0612 USD |
6.3772 USD |
7.7338 USD |
| 2022-07-17 |
7.1796 USD |
32,320.5808 BOND |
6.9871 USD |
5.5414 USD |
6.2678 USD |
6.3800 USD |
| 2022-07-16 |
6.5175 USD |
50,781.2370 BOND |
3.2307 USD |
3.1260 USD |
3.1617 USD |
6.8051 USD |
| 2022-07-15 |
3.2282 USD |
1,151.9098 BOND |
3.2020 USD |
3.0796 USD |
3.1300 USD |
3.2299 USD |
| 2022-07-14 |
3.0572 USD |
2,013.9498 BOND |
2.9281 USD |
2.9142 USD |
2.9498 USD |
3.1347 USD |
| 2022-07-13 |
2.8673 USD |
1,614.1060 BOND |
2.8506 USD |
2.7600 USD |
2.8355 USD |
2.9402 USD |
| 2022-07-12 |
2.9097 USD |
4,485.5020 BOND |
3.0165 USD |
2.8087 USD |
2.8517 USD |
2.8517 USD |
| 2022-07-11 |
3.2947 USD |
2,792.6472 BOND |
2.8918 USD |
2.8268 USD |
2.9092 USD |
3.0371 USD |
| 2022-07-10 |
2.9389 USD |
872.1472 BOND |
3.0493 USD |
2.8000 USD |
2.8829 USD |
2.8946 USD |
| 2022-07-09 |
3.0625 USD |
1,792.9759 BOND |
3.0731 USD |
2.9711 USD |
3.0591 USD |
3.0500 USD |
| 2022-07-08 |
3.0446 USD |
338.2183 BOND |
3.1200 USD |
2.8000 USD |
3.0151 USD |
3.0648 USD |
| 2022-07-07 |
3.1099 USD |
4,943.6254 BOND |
2.9849 USD |
2.7400 USD |
2.9576 USD |
3.0768 USD |
| 2022-07-06 |
2.8595 USD |
1,269.0741 BOND |
2.8060 USD |
2.6000 USD |
2.7962 USD |
2.9474 USD |
| 2022-07-05 |
2.8380 USD |
368.2205 BOND |
2.8997 USD |
2.7300 USD |
2.8127 USD |
2.7968 USD |
| 2022-07-04 |
2.8524 USD |
490.4060 BOND |
2.8382 USD |
2.7759 USD |
2.8217 USD |
2.9061 USD |
| 2022-07-03 |
2.8358 USD |
2,318.5323 BOND |
2.8016 USD |
2.6000 USD |
2.7370 USD |
2.8382 USD |
| 2022-07-02 |
2.7508 USD |
737.9234 BOND |
2.6580 USD |
2.6000 USD |
2.6283 USD |
2.8065 USD |