Identifier on Kraken: BONDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
0.1720 USD |
51,887.9831 BOND |
0.1700 USD |
0.1677 USD |
0.1780 USD |
0.1692 USD |
| 2025-08-04 |
0.1780 USD |
69,655.3871 BOND |
0.1845 USD |
0.1652 USD |
0.1888 USD |
0.1718 USD |
| 2025-08-03 |
0.1821 USD |
70,350.1347 BOND |
0.1829 USD |
0.1761 USD |
0.1927 USD |
0.1798 USD |
| 2025-08-02 |
0.1899 USD |
136,185.7962 BOND |
0.1953 USD |
0.1759 USD |
0.2148 USD |
0.1844 USD |
| 2025-08-01 |
0.2071 USD |
267,438.9707 BOND |
0.1972 USD |
0.1812 USD |
0.2370 USD |
0.1982 USD |
| 2025-07-31 |
0.2123 USD |
417,197.1422 BOND |
0.1779 USD |
0.1723 USD |
0.2538 USD |
0.2056 USD |
| 2025-07-30 |
0.1832 USD |
200,104.3419 BOND |
0.1718 USD |
0.1655 USD |
0.2277 USD |
0.1787 USD |
| 2025-07-29 |
0.1713 USD |
108,326.9437 BOND |
0.1944 USD |
0.1507 USD |
0.1983 USD |
0.1678 USD |
| 2025-07-28 |
0.1938 USD |
251,318.4673 BOND |
0.2015 USD |
0.1800 USD |
0.2051 USD |
0.1941 USD |
| 2025-07-27 |
0.2149 USD |
162,429.0134 BOND |
0.2185 USD |
0.1992 USD |
0.2274 USD |
0.2072 USD |
| 2025-07-26 |
0.2339 USD |
287,529.2315 BOND |
0.2163 USD |
0.2116 USD |
0.2497 USD |
0.2188 USD |
| 2025-07-25 |
0.2040 USD |
151,768.4142 BOND |
0.2018 USD |
0.1948 USD |
0.2277 USD |
0.2078 USD |
| 2025-07-24 |
0.2303 USD |
269,116.2839 BOND |
0.2344 USD |
0.2200 USD |
0.2539 USD |
0.2202 USD |
| 2025-07-23 |
0.3206 USD |
2,040,302.9662 BOND |
0.2983 USD |
0.2225 USD |
0.3887 USD |
0.2357 USD |
| 2025-07-22 |
0.2555 USD |
1,404,932.0354 BOND |
0.1557 USD |
0.1557 USD |
0.3000 USD |
0.2759 USD |
| 2025-07-21 |
0.1565 USD |
51,953.9513 BOND |
0.1551 USD |
0.1529 USD |
0.1616 USD |
0.1574 USD |
| 2025-07-20 |
0.1556 USD |
46,160.4389 BOND |
0.1550 USD |
0.1524 USD |
0.1572 USD |
0.1572 USD |
| 2025-07-19 |
0.1547 USD |
18,921.0018 BOND |
0.1520 USD |
0.1511 USD |
0.1572 USD |
0.1543 USD |
| 2025-07-18 |
0.1538 USD |
71,494.6045 BOND |
0.1505 USD |
0.1476 USD |
0.1572 USD |
0.1549 USD |
| 2025-07-17 |
0.1526 USD |
31,967.6686 BOND |
0.1540 USD |
0.1470 USD |
0.1570 USD |
0.1472 USD |
| 2025-07-16 |
0.1531 USD |
21,713.2409 BOND |
0.1480 USD |
0.1459 USD |
0.1571 USD |
0.1529 USD |
| 2025-07-15 |
0.1468 USD |
33,015.3175 BOND |
0.1485 USD |
0.1444 USD |
0.1516 USD |
0.1480 USD |
| 2025-07-14 |
0.1550 USD |
64,511.4398 BOND |
0.1527 USD |
0.1497 USD |
0.1572 USD |
0.1544 USD |
| 2025-07-13 |
0.1541 USD |
33,273.1576 BOND |
0.1504 USD |
0.1496 USD |
0.1554 USD |
0.1539 USD |
| 2025-07-12 |
0.1537 USD |
22,615.8190 BOND |
0.1568 USD |
0.1520 USD |
0.1568 USD |
0.1524 USD |
| 2025-07-11 |
0.1569 USD |
103,371.4826 BOND |
0.1544 USD |
0.1542 USD |
0.1572 USD |
0.1542 USD |
| 2025-07-10 |
0.1525 USD |
51,928.8392 BOND |
0.1505 USD |
0.1472 USD |
0.1572 USD |
0.1571 USD |
| 2025-07-09 |
0.1541 USD |
75,625.9879 BOND |
0.1554 USD |
0.1500 USD |
0.1572 USD |
0.1505 USD |
| 2025-07-08 |
0.1476 USD |
21,538.9196 BOND |
0.1538 USD |
0.1446 USD |
0.1538 USD |
0.1479 USD |
| 2025-07-07 |
0.1650 USD |
101,567.4516 BOND |
0.1487 USD |
0.1467 USD |
0.1760 USD |
0.1671 USD |
| 2025-07-06 |
0.1494 USD |
19,474.3164 BOND |
0.1473 USD |
0.1443 USD |
0.1542 USD |
0.1492 USD |
| 2025-07-05 |
0.1521 USD |
55,052.3467 BOND |
0.1597 USD |
0.1457 USD |
0.1597 USD |
0.1457 USD |
| 2025-07-04 |
0.1481 USD |
14,090.2394 BOND |
0.1490 USD |
0.1450 USD |
0.1515 USD |
0.1515 USD |
| 2025-07-03 |
0.1572 USD |
43,380.4225 BOND |
0.1540 USD |
0.1513 USD |
0.1646 USD |
0.1516 USD |
| 2025-07-02 |
0.1518 USD |
46,000.0155 BOND |
0.1443 USD |
0.1442 USD |
0.1621 USD |
0.1574 USD |
| 2025-07-01 |
0.1525 USD |
29,824.0453 BOND |
0.1640 USD |
0.1446 USD |
0.1671 USD |
0.1476 USD |
| 2025-06-30 |
0.1570 USD |
21,156.3720 BOND |
0.1532 USD |
0.1532 USD |
0.1629 USD |
0.1557 USD |
| 2025-06-29 |
0.1517 USD |
60,930.7642 BOND |
0.1608 USD |
0.1463 USD |
0.1608 USD |
0.1593 USD |
| 2025-06-28 |
0.1596 USD |
52,787.8542 BOND |
0.1525 USD |
0.1525 USD |
0.1677 USD |
0.1575 USD |
| 2025-06-27 |
0.1549 USD |
15,242.2033 BOND |
0.1585 USD |
0.1518 USD |
0.1585 USD |
0.1532 USD |
| 2025-06-26 |
0.1547 USD |
16,845.7427 BOND |
0.1543 USD |
0.1483 USD |
0.1604 USD |
0.1527 USD |
| 2025-06-25 |
0.1541 USD |
17,642.5146 BOND |
0.1623 USD |
0.1508 USD |
0.1623 USD |
0.1544 USD |
| 2025-06-24 |
0.1528 USD |
31,715.3389 BOND |
0.1491 USD |
0.1468 USD |
0.1618 USD |
0.1554 USD |
| 2025-06-23 |
0.1438 USD |
34,347.4658 BOND |
0.1528 USD |
0.1400 USD |
0.1529 USD |
0.1454 USD |
| 2025-06-22 |
0.1571 USD |
2,410.6730 BOND |
0.1571 USD |
0.1541 USD |
0.1591 USD |
0.1586 USD |
| 2025-06-21 |
0.1602 USD |
12,950.0167 BOND |
0.1671 USD |
0.1571 USD |
0.1699 USD |
0.1572 USD |
| 2025-06-20 |
0.1719 USD |
150,739.7232 BOND |
0.1604 USD |
0.1576 USD |
0.2109 USD |
0.1639 USD |
| 2025-06-19 |
0.1554 USD |
27,346.6609 BOND |
0.1597 USD |
0.1540 USD |
0.1628 USD |
0.1540 USD |
| 2025-06-18 |
0.1644 USD |
32,685.1965 BOND |
0.1664 USD |
0.1627 USD |
0.1729 USD |
0.1660 USD |
| 2025-06-17 |
0.1745 USD |
58,705.7646 BOND |
0.1787 USD |
0.1638 USD |
0.1807 USD |
0.1665 USD |