Crypto exchange Kraken

Market BarnBridge (BOND) / USD

Identifier on Kraken: BONDUSD
Date Price Volume Open Low High Close
2022-12-03 3.9820 USD 504.6963 BOND 3.9570 USD 3.9570 USD 4.1060 USD 4.0090 USD
2022-12-02 3.9160 USD 2,863.9005 BOND 3.9120 USD 3.8880 USD 4.0820 USD 4.0040 USD
2022-12-01 3.9520 USD 188.6855 BOND 4.0260 USD 3.8930 USD 4.0930 USD 3.8930 USD
2022-11-30 3.9660 USD 7,827.9746 BOND 3.8500 USD 3.8360 USD 4.2330 USD 4.0130 USD
2022-11-29 3.8030 USD 193.8793 BOND 3.7420 USD 3.7420 USD 3.9330 USD 3.8090 USD
2022-11-28 3.8320 USD 499.9982 BOND 3.8600 USD 3.7360 USD 3.8730 USD 3.7850 USD
2022-11-27 3.9930 USD 262.8234 BOND 3.9920 USD 3.9850 USD 4.0080 USD 4.0080 USD
2022-11-26 3.9840 USD 350.1412 BOND 3.9500 USD 3.9410 USD 4.1210 USD 3.9560 USD
2022-11-25 4.1100 USD 1,980.6216 BOND 4.1420 USD 3.9530 USD 4.2330 USD 3.9530 USD
2022-11-24 3.8970 USD 1,880.7527 BOND 3.7690 USD 3.7510 USD 4.1280 USD 4.1280 USD
2022-11-23 3.8250 USD 1,211.3833 BOND 3.8050 USD 3.7630 USD 3.9110 USD 3.7890 USD
2022-11-22 3.7270 USD 583.5313 BOND 3.7870 USD 3.6650 USD 3.7870 USD 3.7380 USD
2022-11-21 4.1780 USD 11,682.1402 BOND 3.7740 USD 3.6180 USD 4.6350 USD 3.8980 USD
2022-11-20 3.6760 USD 793.3102 BOND 3.5260 USD 3.3840 USD 3.9290 USD 3.6500 USD
2022-11-19 3.6750 USD 2,137.2430 BOND 3.7360 USD 3.5940 USD 3.7570 USD 3.6610 USD
2022-11-18 3.6320 USD 643.4212 BOND 3.6000 USD 3.5960 USD 3.6790 USD 3.6760 USD
2022-11-17 3.6370 USD 2,976.7617 BOND 3.7190 USD 3.6030 USD 3.7190 USD 3.6200 USD
2022-11-16 3.7070 USD 183.6281 BOND 3.7340 USD 3.6220 USD 3.7540 USD 3.6640 USD
2022-11-15 3.7490 USD 7,441.3713 BOND 3.7200 USD 3.6540 USD 3.7620 USD 3.6540 USD
2022-11-14 3.6330 USD 1,772.3481 BOND 3.7220 USD 3.5300 USD 3.7690 USD 3.6180 USD
2022-11-13 3.9210 USD 2,041.0372 BOND 4.3620 USD 3.4430 USD 4.4620 USD 3.6970 USD
2022-11-12 4.4030 USD 8,701.2318 BOND 3.5990 USD 3.5770 USD 5.7350 USD 4.4480 USD
2022-11-11 3.5240 USD 3,163.3711 BOND 3.7000 USD 3.3920 USD 3.8290 USD 3.4380 USD
2022-11-10 3.4910 USD 3,824.1582 BOND 3.2990 USD 3.2990 USD 3.9230 USD 3.8080 USD
2022-11-09 3.7090 USD 2,924.8893 BOND 3.8730 USD 3.3410 USD 4.4620 USD 3.3410 USD
2022-11-08 4.4460 USD 3,877.0544 BOND 4.8300 USD 3.9620 USD 4.8760 USD 3.9620 USD
2022-11-07 5.0130 USD 2,171.7574 BOND 5.0090 USD 4.8300 USD 5.2300 USD 4.8600 USD
2022-11-06 5.2330 USD 10,375.1883 BOND 4.9910 USD 4.8860 USD 5.6520 USD 5.1410 USD
2022-11-05 5.0610 USD 967.8752 BOND 5.0570 USD 4.9870 USD 5.0970 USD 5.0200 USD
2022-11-04 5.0100 USD 734.2515 BOND 4.8580 USD 4.8560 USD 5.1110 USD 5.0360 USD
2022-11-03 4.7970 USD 2,304.2877 BOND 4.7340 USD 4.7310 USD 4.9390 USD 4.8750 USD
2022-11-02 4.7370 USD 190.7996 BOND 4.7820 USD 4.6500 USD 4.8440 USD 4.6500 USD
2022-11-01 4.6030 USD 451.1310 BOND 4.8930 USD 4.2830 USD 4.9170 USD 4.8100 USD
2022-10-31 4.8500 USD 81.8573 BOND 4.8970 USD 4.8120 USD 4.8970 USD 4.8400 USD
2022-10-30 4.9070 USD 408.4811 BOND 4.9030 USD 4.8790 USD 4.9670 USD 4.9020 USD
2022-10-29 4.9630 USD 487.4455 BOND 4.9430 USD 4.9380 USD 5.0030 USD 4.9580 USD
2022-10-28 4.8880 USD 414.7217 BOND 4.9020 USD 4.7890 USD 4.9670 USD 4.8790 USD
2022-10-27 4.9710 USD 416.9245 BOND 4.9910 USD 4.9020 USD 5.0410 USD 4.9020 USD
2022-10-26 4.9860 USD 590.0533 BOND 4.9480 USD 4.9020 USD 5.0320 USD 4.9650 USD
2022-10-25 4.8610 USD 1,743.4942 BOND 4.8600 USD 4.8560 USD 4.9910 USD 4.9470 USD
2022-10-24 4.8780 USD 80.5721 BOND 4.9620 USD 4.8560 USD 4.9630 USD 4.8560 USD
2022-10-23 4.9260 USD 13.1621 BOND 4.9890 USD 4.9020 USD 4.9890 USD 4.9530 USD
2022-10-22 5.0110 USD 951.2567 BOND 4.8950 USD 4.8860 USD 5.1450 USD 4.9800 USD
2022-10-21 4.8150 USD 114.5216 BOND 4.8070 USD 4.7240 USD 4.9170 USD 4.9170 USD
2022-10-20 4.9890 USD 684.8621 BOND 4.8300 USD 4.7770 USD 5.1720 USD 4.8480 USD
2022-10-19 4.7680 USD 5,637.8385 BOND 4.9510 USD 4.6540 USD 4.9670 USD 4.8300 USD
2022-10-18 5.0240 USD 2,617.2911 BOND 5.0200 USD 4.8990 USD 5.0940 USD 4.9840 USD
2022-10-17 5.4100 USD 4,219.0630 BOND 5.1720 USD 4.9800 USD 5.7530 USD 5.0640 USD
2022-10-16 5.2200 USD 23,486.0185 BOND 4.7720 USD 4.7720 USD 5.5690 USD 5.3210 USD
2022-10-15 4.8070 USD 1,116.6265 BOND 4.6980 USD 4.6180 USD 4.9670 USD 4.6870 USD