Crypto exchange Kraken

Market BarnBridge (BOND) / USD

Identifier on Kraken: BONDUSD
Date Price Volume Open Low High Close
2024-02-07 3.2340 USD 885.4801 BOND 3.1720 USD 3.1720 USD 3.2540 USD 3.2540 USD
2024-02-06 3.1710 USD 2,404.1504 BOND 3.1900 USD 3.1520 USD 3.1900 USD 3.1800 USD
2024-02-05 3.1600 USD 137.8941 BOND 3.1340 USD 3.1240 USD 3.1750 USD 3.1580 USD
2024-02-04 3.2110 USD 3,260.0162 BOND 3.2400 USD 3.1470 USD 3.2570 USD 3.1970 USD
2024-02-03 3.2690 USD 415.9623 BOND 3.2680 USD 3.2450 USD 3.2960 USD 3.2890 USD
2024-02-02 3.2320 USD 1,764.8675 BOND 3.2140 USD 3.1930 USD 3.2980 USD 3.2980 USD
2024-02-01 3.1820 USD 1,951.9647 BOND 3.2330 USD 3.1210 USD 3.2410 USD 3.2140 USD
2024-01-31 3.2160 USD 1,515.5389 BOND 3.1880 USD 3.1410 USD 3.3100 USD 3.1970 USD
2024-01-30 3.2330 USD 1,185.1445 BOND 3.2200 USD 3.1880 USD 3.2760 USD 3.2760 USD
2024-01-29 3.1780 USD 111.2022 BOND 3.1560 USD 3.1560 USD 3.2150 USD 3.2060 USD
2024-01-28 3.2180 USD 250.0897 BOND 3.2510 USD 3.1440 USD 3.2680 USD 3.1730 USD
2024-01-27 3.2460 USD 3,272.9227 BOND 3.2240 USD 3.2180 USD 3.3460 USD 3.2550 USD
2024-01-26 3.1910 USD 7,206.9864 BOND 3.0990 USD 3.0920 USD 3.2460 USD 3.2120 USD
2024-01-25 3.0560 USD 531.8139 BOND 3.0990 USD 3.0140 USD 3.1010 USD 3.0870 USD
2024-01-24 3.0510 USD 1,665.7008 BOND 3.0690 USD 3.0050 USD 3.1010 USD 3.0540 USD
2024-01-23 3.1000 USD 8,094.0688 BOND 3.0830 USD 2.9770 USD 3.4070 USD 3.0720 USD
2024-01-22 3.1290 USD 2,609.1226 BOND 3.2280 USD 3.0590 USD 3.2280 USD 3.1530 USD
2024-01-21 3.2720 USD 3,726.7006 BOND 3.2270 USD 3.1760 USD 3.3360 USD 3.2530 USD
2024-01-20 3.2400 USD 7,291.9095 BOND 3.1880 USD 3.1570 USD 3.3470 USD 3.2120 USD
2024-01-19 3.1890 USD 8,767.5100 BOND 3.2980 USD 3.0550 USD 3.3650 USD 3.1940 USD
2024-01-18 3.4190 USD 5,779.3437 BOND 3.4680 USD 3.2110 USD 3.5090 USD 3.2770 USD
2024-01-17 3.4760 USD 860.3403 BOND 3.5500 USD 3.4420 USD 3.5500 USD 3.4750 USD
2024-01-16 3.4550 USD 919.3277 BOND 3.4070 USD 3.3830 USD 3.5720 USD 3.5720 USD
2024-01-15 3.5550 USD 4,944.8162 BOND 3.5450 USD 3.3740 USD 3.7320 USD 3.3970 USD
2024-01-14 3.4930 USD 7,718.7956 BOND 3.4930 USD 3.3830 USD 3.5990 USD 3.5170 USD
2024-01-13 3.5270 USD 470.7813 BOND 3.4720 USD 3.4510 USD 3.6380 USD 3.5280 USD
2024-01-12 3.5670 USD 6,574.4114 BOND 3.6460 USD 3.5290 USD 3.7220 USD 3.5480 USD
2024-01-11 3.6240 USD 2,586.6995 BOND 3.6460 USD 3.5290 USD 3.7230 USD 3.6090 USD
2024-01-10 3.5340 USD 12,933.4786 BOND 3.3450 USD 3.3080 USD 3.7130 USD 3.6010 USD
2024-01-09 3.4040 USD 9,938.2668 BOND 3.6900 USD 3.2580 USD 3.7260 USD 3.3460 USD
2024-01-08 3.6940 USD 9,556.2572 BOND 3.6160 USD 3.5350 USD 4.0310 USD 3.7160 USD
2024-01-07 3.6750 USD 1,858.5718 BOND 3.7210 USD 3.5090 USD 3.7910 USD 3.5660 USD
2024-01-06 3.7190 USD 2,296.8592 BOND 3.8190 USD 3.5680 USD 3.8240 USD 3.6920 USD
2024-01-05 3.7580 USD 8,455.8511 BOND 3.8520 USD 3.6500 USD 3.8520 USD 3.7630 USD
2024-01-04 3.8390 USD 8,308.5708 BOND 3.8740 USD 3.7500 USD 3.9140 USD 3.8080 USD
2024-01-03 3.9420 USD 18,275.4091 BOND 4.6950 USD 3.6890 USD 4.7360 USD 3.8120 USD
2024-01-02 4.6230 USD 4,361.1299 BOND 4.4570 USD 4.4290 USD 4.7680 USD 4.5600 USD
2024-01-01 4.3180 USD 7,135.6032 BOND 4.3340 USD 4.2160 USD 4.4850 USD 4.4340 USD
2023-12-31 4.6370 USD 6,831.2018 BOND 4.6280 USD 4.5390 USD 4.7530 USD 4.5860 USD
2023-12-30 4.8360 USD 3,013.9759 BOND 4.8420 USD 4.6110 USD 4.9890 USD 4.6370 USD
2023-12-29 4.7920 USD 7,313.6379 BOND 4.5470 USD 4.4360 USD 4.9470 USD 4.6850 USD
2023-12-28 4.5670 USD 8,890.3170 BOND 4.6970 USD 4.4400 USD 4.8300 USD 4.5450 USD
2023-12-27 4.6750 USD 9,360.5236 BOND 4.7790 USD 4.0600 USD 4.8430 USD 4.7000 USD
2023-12-26 5.1500 USD 27,545.2523 BOND 5.4400 USD 4.5290 USD 5.7860 USD 4.7970 USD
2023-12-25 6.0150 USD 79,645.9594 BOND 6.8010 USD 4.9070 USD 8.2870 USD 5.3720 USD
2023-12-24 5.7300 USD 42,898.4971 BOND 3.8990 USD 3.8000 USD 7.5580 USD 6.5680 USD
2023-12-23 3.8370 USD 2,616.5049 BOND 3.8710 USD 3.7210 USD 3.8910 USD 3.8720 USD
2023-12-22 3.7730 USD 6,185.0528 BOND 3.7560 USD 3.6500 USD 3.9160 USD 3.9100 USD
2023-12-21 3.7200 USD 1,140.5407 BOND 3.7040 USD 3.6920 USD 3.7690 USD 3.7650 USD
2023-12-20 3.6430 USD 4,097.0869 BOND 3.6290 USD 3.6240 USD 3.7300 USD 3.7040 USD