Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
7.0451 USDT |
29,992.1832 BOND |
7.0090 USDT |
6.8630 USDT |
7.3630 USDT |
7.1520 USDT |
| 2022-08-22 |
7.0360 USDT |
24,438.8228 BOND |
7.3110 USDT |
6.7910 USDT |
7.3150 USDT |
6.9120 USDT |
| 2022-08-21 |
7.5748 USDT |
38,203.8062 BOND |
7.4900 USDT |
7.2350 USDT |
8.1020 USDT |
7.3610 USDT |
| 2022-08-20 |
7.5608 USDT |
153,032.7471 BOND |
6.4100 USDT |
6.4100 USDT |
8.2420 USDT |
7.5190 USDT |
| 2022-08-19 |
6.8170 USDT |
50,853.5950 BOND |
7.3000 USDT |
6.2780 USDT |
7.3000 USDT |
6.3370 USDT |
| 2022-08-18 |
7.9142 USDT |
50,997.2467 BOND |
8.0140 USDT |
7.5750 USDT |
8.3830 USDT |
7.6500 USDT |
| 2022-08-17 |
8.6864 USDT |
164,948.6340 BOND |
8.0620 USDT |
7.7460 USDT |
9.5000 USDT |
7.8720 USDT |
| 2022-08-16 |
7.9815 USDT |
89,208.9032 BOND |
7.4300 USDT |
7.0890 USDT |
8.4730 USDT |
8.1680 USDT |
| 2022-08-15 |
7.5482 USDT |
20,522.3910 BOND |
7.7230 USDT |
7.3740 USDT |
7.8830 USDT |
7.4390 USDT |
| 2022-08-14 |
7.8876 USDT |
25,340.6494 BOND |
7.9520 USDT |
7.6090 USDT |
8.0550 USDT |
7.6420 USDT |
| 2022-08-13 |
8.1237 USDT |
8,465.5939 BOND |
8.1030 USDT |
8.0370 USDT |
8.2340 USDT |
8.0470 USDT |
| 2022-08-12 |
8.1181 USDT |
12,638.1063 BOND |
8.2350 USDT |
8.0180 USDT |
8.2350 USDT |
8.1130 USDT |
| 2022-08-11 |
8.3581 USDT |
13,354.8977 BOND |
8.3230 USDT |
8.2070 USDT |
8.4780 USDT |
8.3060 USDT |
| 2022-08-10 |
8.2480 USDT |
13,014.3703 BOND |
8.2650 USDT |
8.0180 USDT |
8.3980 USDT |
8.3590 USDT |
| 2022-08-09 |
8.4035 USDT |
21,502.3229 BOND |
8.6370 USDT |
8.0800 USDT |
8.7510 USDT |
8.2180 USDT |
| 2022-08-08 |
8.8657 USDT |
33,732.5756 BOND |
8.8070 USDT |
8.7100 USDT |
9.0870 USDT |
8.7320 USDT |
| 2022-08-07 |
8.9668 USDT |
34,098.3983 BOND |
8.6560 USDT |
8.6100 USDT |
9.6190 USDT |
8.8510 USDT |
| 2022-08-06 |
8.8036 USDT |
53,200.7035 BOND |
8.5830 USDT |
8.4180 USDT |
9.1460 USDT |
8.7120 USDT |
| 2022-08-05 |
8.6372 USDT |
24,722.1714 BOND |
8.4260 USDT |
8.3020 USDT |
8.9640 USDT |
8.6100 USDT |
| 2022-08-04 |
8.4828 USDT |
26,516.4994 BOND |
8.7180 USDT |
8.1640 USDT |
8.8930 USDT |
8.3790 USDT |
| 2022-08-03 |
8.8319 USDT |
34,550.6848 BOND |
8.8520 USDT |
8.6250 USDT |
9.0780 USDT |
8.8350 USDT |
| 2022-08-02 |
8.8223 USDT |
108,554.1368 BOND |
8.9680 USDT |
8.0290 USDT |
9.5550 USDT |
8.9510 USDT |
| 2022-08-01 |
9.5640 USDT |
329,003.6289 BOND |
10.1330 USDT |
8.6800 USDT |
10.4750 USDT |
9.1880 USDT |
| 2022-07-31 |
10.1190 USDT |
259,877.7489 BOND |
8.2490 USDT |
8.0540 USDT |
11.7400 USDT |
10.1170 USDT |
| 2022-07-30 |
8.7335 USDT |
116,436.8710 BOND |
9.1940 USDT |
7.8750 USDT |
9.5560 USDT |
7.9840 USDT |
| 2022-07-29 |
9.3638 USDT |
199,298.5604 BOND |
10.2780 USDT |
8.4150 USDT |
10.6600 USDT |
9.1770 USDT |
| 2022-07-28 |
10.8215 USDT |
437,976.4144 BOND |
11.2920 USDT |
10.1260 USDT |
11.6530 USDT |
10.4230 USDT |
| 2022-07-27 |
13.8089 USDT |
283,693.8660 BOND |
19.2800 USDT |
9.6290 USDT |
20.9900 USDT |
10.8600 USDT |
| 2022-07-26 |
19.6543 USDT |
121,372.8177 BOND |
18.3720 USDT |
17.8100 USDT |
21.7810 USDT |
19.1000 USDT |
| 2022-07-25 |
19.7464 USDT |
149,738.9161 BOND |
21.7390 USDT |
16.8300 USDT |
22.3130 USDT |
19.6290 USDT |
| 2022-07-24 |
22.6402 USDT |
224,750.0094 BOND |
20.3870 USDT |
20.3860 USDT |
25.0710 USDT |
22.3990 USDT |
| 2022-07-23 |
20.2918 USDT |
410,949.3563 BOND |
15.1110 USDT |
14.6210 USDT |
24.0000 USDT |
20.6060 USDT |
| 2022-07-22 |
13.9901 USDT |
113,664.9581 BOND |
11.6420 USDT |
11.5610 USDT |
15.4980 USDT |
15.1500 USDT |
| 2022-07-21 |
12.2291 USDT |
175,460.6322 BOND |
12.2200 USDT |
10.2520 USDT |
13.9000 USDT |
11.8720 USDT |
| 2022-07-20 |
12.5229 USDT |
109,714.7527 BOND |
7.9190 USDT |
7.7490 USDT |
14.0000 USDT |
12.6140 USDT |
| 2022-07-19 |
7.8508 USDT |
102,371.8822 BOND |
7.6770 USDT |
7.2030 USDT |
8.3000 USDT |
7.9560 USDT |
| 2022-07-18 |
7.9326 USDT |
121,144.6984 BOND |
6.3450 USDT |
6.0380 USDT |
9.2100 USDT |
7.5970 USDT |
| 2022-07-17 |
7.1035 USDT |
257,810.7239 BOND |
6.9520 USDT |
5.5000 USDT |
8.7770 USDT |
6.6750 USDT |
| 2022-07-16 |
6.4565 USDT |
378,834.0105 BOND |
3.2260 USDT |
3.1380 USDT |
9.7310 USDT |
6.7350 USDT |
| 2022-07-15 |
3.2282 USDT |
11,897.8491 BOND |
3.1990 USDT |
3.1000 USDT |
3.3450 USDT |
3.1630 USDT |
| 2022-07-14 |
3.0846 USDT |
12,027.0960 BOND |
2.9410 USDT |
2.9160 USDT |
3.2070 USDT |
3.1800 USDT |
| 2022-07-13 |
2.8880 USDT |
7,166.7312 BOND |
2.8410 USDT |
2.7570 USDT |
3.1260 USDT |
2.8860 USDT |
| 2022-07-12 |
2.9373 USDT |
24,207.4198 BOND |
3.0190 USDT |
2.7890 USDT |
3.0410 USDT |
2.9780 USDT |
| 2022-07-11 |
3.3524 USDT |
69,311.9437 BOND |
2.8870 USDT |
2.8780 USDT |
3.7270 USDT |
3.3310 USDT |
| 2022-07-10 |
2.9262 USDT |
1,231.1378 BOND |
3.0300 USDT |
2.8520 USDT |
3.0300 USDT |
2.8770 USDT |
| 2022-07-09 |
3.0861 USDT |
4,364.0897 BOND |
3.0500 USDT |
3.0200 USDT |
3.1650 USDT |
3.0600 USDT |
| 2022-07-08 |
3.0161 USDT |
11,435.7253 BOND |
3.1170 USDT |
2.9490 USDT |
3.1310 USDT |
3.0560 USDT |
| 2022-07-07 |
3.1109 USDT |
15,659.7532 BOND |
2.9930 USDT |
2.9220 USDT |
3.4700 USDT |
3.0920 USDT |
| 2022-07-06 |
2.8699 USDT |
9,350.5200 BOND |
2.7900 USDT |
2.7520 USDT |
2.9500 USDT |
2.9300 USDT |
| 2022-07-05 |
2.8755 USDT |
20,625.7359 BOND |
2.9000 USDT |
2.7510 USDT |
2.9350 USDT |
2.8500 USDT |