Identifier on Kraken: BONDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-09 |
0.0892 USD |
14,557.6677 BOND |
0.0879 USD |
0.0877 USD |
0.0907 USD |
0.0877 USD |
| 2025-12-08 |
0.0885 USD |
4,264.8072 BOND |
0.0877 USD |
0.0877 USD |
0.0891 USD |
0.0890 USD |
| 2025-12-07 |
0.0891 USD |
12,876.9795 BOND |
0.0877 USD |
0.0876 USD |
0.0896 USD |
0.0893 USD |
| 2025-12-06 |
0.0893 USD |
4,122.3535 BOND |
0.0897 USD |
0.0876 USD |
0.0900 USD |
0.0897 USD |
| 2025-12-05 |
0.0883 USD |
17,185.2623 BOND |
0.0883 USD |
0.0864 USD |
0.0900 USD |
0.0889 USD |
| 2025-12-04 |
0.0898 USD |
14,116.9631 BOND |
0.0888 USD |
0.0874 USD |
0.0912 USD |
0.0898 USD |
| 2025-12-03 |
0.0926 USD |
13,427.6601 BOND |
0.0890 USD |
0.0890 USD |
0.0939 USD |
0.0910 USD |
| 2025-12-02 |
0.0918 USD |
6,491.7698 BOND |
0.0923 USD |
0.0905 USD |
0.0939 USD |
0.0915 USD |
| 2025-12-01 |
0.0916 USD |
99,370.5530 BOND |
0.0971 USD |
0.0849 USD |
0.0998 USD |
0.0911 USD |
| 2025-11-30 |
0.0992 USD |
3,955.8453 BOND |
0.0996 USD |
0.0971 USD |
0.1003 USD |
0.0996 USD |
| 2025-11-29 |
0.0980 USD |
7,566.9731 BOND |
0.0973 USD |
0.0954 USD |
0.1008 USD |
0.1008 USD |
| 2025-11-28 |
0.0986 USD |
160,929.8946 BOND |
0.1083 USD |
0.0923 USD |
0.1099 USD |
0.0974 USD |
| 2025-11-27 |
0.1140 USD |
126,010.5309 BOND |
0.1005 USD |
0.1005 USD |
0.1280 USD |
0.1073 USD |
| 2025-11-26 |
0.1022 USD |
3,867.0643 BOND |
0.1058 USD |
0.1002 USD |
0.1058 USD |
0.1033 USD |
| 2025-11-25 |
0.0981 USD |
111.3533 BOND |
0.0978 USD |
0.0978 USD |
0.1016 USD |
0.1016 USD |
| 2025-11-24 |
0.0964 USD |
6,842.5519 BOND |
0.0960 USD |
0.0944 USD |
0.0983 USD |
0.0955 USD |
| 2025-11-23 |
0.0945 USD |
10,715.6572 BOND |
0.0949 USD |
0.0925 USD |
0.0960 USD |
0.0960 USD |
| 2025-11-22 |
0.0951 USD |
14,616.4302 BOND |
0.0979 USD |
0.0931 USD |
0.0981 USD |
0.0932 USD |
| 2025-11-21 |
0.1046 USD |
19,445.9091 BOND |
0.1016 USD |
0.0998 USD |
0.1098 USD |
0.1027 USD |
| 2025-11-20 |
0.1033 USD |
6,248.6067 BOND |
0.1024 USD |
0.0981 USD |
0.1059 USD |
0.1056 USD |
| 2025-11-19 |
0.1065 USD |
10.2264 BOND |
0.1065 USD |
0.1065 USD |
0.1065 USD |
0.1065 USD |
| 2025-11-18 |
0.1051 USD |
8,182.9622 BOND |
0.1033 USD |
0.1027 USD |
0.1083 USD |
0.1075 USD |
| 2025-11-17 |
0.1041 USD |
20,048.7643 BOND |
0.1051 USD |
0.1027 USD |
0.1084 USD |
0.1032 USD |
| 2025-11-16 |
0.1050 USD |
30,121.6179 BOND |
0.1095 USD |
0.0990 USD |
0.1096 USD |
0.1051 USD |
| 2025-11-15 |
0.1085 USD |
2,997.0155 BOND |
0.1087 USD |
0.1081 USD |
0.1091 USD |
0.1081 USD |
| 2025-11-14 |
0.1076 USD |
7,678.6951 BOND |
0.1056 USD |
0.1056 USD |
0.1091 USD |
0.1086 USD |
| 2025-11-13 |
0.1088 USD |
347.8982 BOND |
0.1099 USD |
0.1077 USD |
0.1099 USD |
0.1096 USD |
| 2025-11-12 |
0.1098 USD |
5,750.1242 BOND |
0.1104 USD |
0.1094 USD |
0.1119 USD |
0.1094 USD |
| 2025-11-11 |
0.1129 USD |
35,443.3470 BOND |
0.1152 USD |
0.1059 USD |
0.1176 USD |
0.1101 USD |
| 2025-11-10 |
0.1171 USD |
18,846.7109 BOND |
0.1204 USD |
0.1134 USD |
0.1212 USD |
0.1171 USD |
| 2025-11-09 |
0.1229 USD |
36,888.0357 BOND |
0.1184 USD |
0.1133 USD |
0.1316 USD |
0.1224 USD |
| 2025-11-08 |
0.1212 USD |
8,872.7844 BOND |
0.1199 USD |
0.1165 USD |
0.1287 USD |
0.1165 USD |
| 2025-11-07 |
0.1101 USD |
39,575.0479 BOND |
0.1096 USD |
0.1055 USD |
0.1167 USD |
0.1093 USD |
| 2025-11-06 |
0.1147 USD |
5,675.3917 BOND |
0.1153 USD |
0.1140 USD |
0.1170 USD |
0.1146 USD |
| 2025-11-05 |
0.1163 USD |
9,140.3117 BOND |
0.1167 USD |
0.1146 USD |
0.1180 USD |
0.1146 USD |
| 2025-11-04 |
0.1172 USD |
7,284.8642 BOND |
0.1154 USD |
0.1153 USD |
0.1183 USD |
0.1163 USD |
| 2025-11-03 |
0.1168 USD |
25,744.8188 BOND |
0.1211 USD |
0.1138 USD |
0.1213 USD |
0.1156 USD |
| 2025-11-02 |
0.1216 USD |
7,369.8039 BOND |
0.1229 USD |
0.1188 USD |
0.1235 USD |
0.1217 USD |
| 2025-11-01 |
0.1202 USD |
7,326.7005 BOND |
0.1209 USD |
0.1188 USD |
0.1233 USD |
0.1188 USD |
| 2025-10-31 |
0.1237 USD |
10,751.8398 BOND |
0.1237 USD |
0.1197 USD |
0.1266 USD |
0.1197 USD |
| 2025-10-30 |
0.1226 USD |
110,486.9211 BOND |
0.1355 USD |
0.1054 USD |
0.1356 USD |
0.1287 USD |
| 2025-10-29 |
0.1387 USD |
63,928.4604 BOND |
0.1375 USD |
0.1280 USD |
0.1448 USD |
0.1365 USD |
| 2025-10-28 |
0.1389 USD |
26,126.7873 BOND |
0.1386 USD |
0.1335 USD |
0.1422 USD |
0.1367 USD |
| 2025-10-27 |
0.1376 USD |
55,844.7129 BOND |
0.1335 USD |
0.1328 USD |
0.1424 USD |
0.1399 USD |
| 2025-10-26 |
0.1339 USD |
46,416.1031 BOND |
0.1324 USD |
0.1294 USD |
0.1403 USD |
0.1343 USD |
| 2025-10-25 |
0.1313 USD |
36,287.6348 BOND |
0.1334 USD |
0.1269 USD |
0.1340 USD |
0.1315 USD |
| 2025-10-24 |
0.1306 USD |
19,105.6764 BOND |
0.1300 USD |
0.1276 USD |
0.1323 USD |
0.1322 USD |
| 2025-10-23 |
0.1274 USD |
37,371.2659 BOND |
0.1295 USD |
0.1249 USD |
0.1325 USD |
0.1260 USD |
| 2025-10-22 |
0.1308 USD |
26,983.2518 BOND |
0.1324 USD |
0.1287 USD |
0.1349 USD |
0.1310 USD |
| 2025-10-21 |
0.1345 USD |
40,957.8547 BOND |
0.1384 USD |
0.1308 USD |
0.1389 USD |
0.1348 USD |