Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
3.8805 USDT |
45,955.1468 BOND |
3.8200 USDT |
3.5500 USDT |
4.1370 USDT |
3.8450 USDT |
| 2023-12-03 |
3.7888 USDT |
10,183.7722 BOND |
3.8510 USDT |
3.7280 USDT |
3.9170 USDT |
3.7640 USDT |
| 2023-12-02 |
3.7918 USDT |
4,641.4835 BOND |
3.7200 USDT |
3.7200 USDT |
3.8620 USDT |
3.8520 USDT |
| 2023-12-01 |
3.7386 USDT |
9,035.5603 BOND |
3.6600 USDT |
3.6600 USDT |
3.8960 USDT |
3.7250 USDT |
| 2023-11-30 |
3.6216 USDT |
15,405.2727 BOND |
3.7190 USDT |
3.5900 USDT |
3.7490 USDT |
3.6540 USDT |
| 2023-11-29 |
3.7591 USDT |
2,795.3833 BOND |
3.8280 USDT |
3.7020 USDT |
3.8460 USDT |
3.7370 USDT |
| 2023-11-28 |
3.7772 USDT |
6,397.6674 BOND |
3.7700 USDT |
3.6540 USDT |
3.8390 USDT |
3.8050 USDT |
| 2023-11-27 |
3.7896 USDT |
9,667.1914 BOND |
3.9050 USDT |
3.6900 USDT |
3.9920 USDT |
3.7420 USDT |
| 2023-11-26 |
3.9414 USDT |
19,878.3037 BOND |
4.0170 USDT |
3.8030 USDT |
4.0390 USDT |
3.8910 USDT |
| 2023-11-25 |
3.9416 USDT |
4,267.4725 BOND |
3.9350 USDT |
3.8910 USDT |
4.0220 USDT |
4.0060 USDT |
| 2023-11-24 |
3.9999 USDT |
23,651.4841 BOND |
3.7560 USDT |
3.7450 USDT |
4.1700 USDT |
3.9060 USDT |
| 2023-11-23 |
3.7351 USDT |
9,780.0565 BOND |
3.7290 USDT |
3.6640 USDT |
3.7990 USDT |
3.7470 USDT |
| 2023-11-22 |
3.6528 USDT |
10,239.1427 BOND |
3.4970 USDT |
3.4890 USDT |
3.7880 USDT |
3.7120 USDT |
| 2023-11-21 |
3.7476 USDT |
18,598.2530 BOND |
3.8860 USDT |
3.4710 USDT |
3.9500 USDT |
3.5180 USDT |
| 2023-11-20 |
3.9894 USDT |
9,127.4437 BOND |
4.0240 USDT |
3.8330 USDT |
4.0610 USDT |
3.8880 USDT |
| 2023-11-19 |
3.9208 USDT |
8,313.9921 BOND |
3.9030 USDT |
3.8060 USDT |
3.9860 USDT |
3.9660 USDT |
| 2023-11-18 |
3.8553 USDT |
32,616.5494 BOND |
4.0350 USDT |
3.6930 USDT |
4.0350 USDT |
3.8710 USDT |
| 2023-11-17 |
4.1044 USDT |
36,836.6722 BOND |
4.1720 USDT |
3.8250 USDT |
4.4060 USDT |
3.9290 USDT |
| 2023-11-16 |
4.2553 USDT |
44,803.3954 BOND |
4.4190 USDT |
4.1240 USDT |
4.5190 USDT |
4.2260 USDT |
| 2023-11-15 |
4.3525 USDT |
22,120.9391 BOND |
4.2870 USDT |
4.2740 USDT |
4.4330 USDT |
4.3960 USDT |
| 2023-11-14 |
4.2363 USDT |
26,485.2029 BOND |
4.2180 USDT |
4.0680 USDT |
4.4320 USDT |
4.1940 USDT |
| 2023-11-13 |
4.4100 USDT |
51,251.6748 BOND |
4.2420 USDT |
4.1290 USDT |
4.7270 USDT |
4.3030 USDT |
| 2023-11-12 |
4.2028 USDT |
28,069.2073 BOND |
4.3990 USDT |
4.0660 USDT |
4.4250 USDT |
4.2630 USDT |
| 2023-11-11 |
4.3702 USDT |
33,592.5891 BOND |
4.4380 USDT |
4.2240 USDT |
4.5420 USDT |
4.3700 USDT |
| 2023-11-10 |
4.5508 USDT |
65,614.5854 BOND |
4.3400 USDT |
4.2450 USDT |
4.8500 USDT |
4.4580 USDT |
| 2023-11-09 |
4.4073 USDT |
86,299.2309 BOND |
4.4040 USDT |
3.7320 USDT |
4.7650 USDT |
4.2140 USDT |
| 2023-11-08 |
4.4133 USDT |
17,396.5400 BOND |
4.4070 USDT |
4.3190 USDT |
4.5180 USDT |
4.4250 USDT |
| 2023-11-07 |
4.4564 USDT |
40,539.0414 BOND |
4.6360 USDT |
4.2490 USDT |
4.6380 USDT |
4.3860 USDT |
| 2023-11-06 |
4.5748 USDT |
107,519.7884 BOND |
4.1740 USDT |
4.0490 USDT |
5.2250 USDT |
4.7100 USDT |
| 2023-11-05 |
4.2353 USDT |
24,742.4625 BOND |
4.3910 USDT |
4.0600 USDT |
4.4370 USDT |
4.1950 USDT |
| 2023-11-04 |
4.3639 USDT |
32,230.5997 BOND |
4.2260 USDT |
4.1730 USDT |
4.5470 USDT |
4.3860 USDT |
| 2023-11-03 |
4.0669 USDT |
57,907.1380 BOND |
4.2420 USDT |
3.9080 USDT |
4.3190 USDT |
4.2030 USDT |
| 2023-11-02 |
4.3771 USDT |
150,724.4143 BOND |
4.1200 USDT |
4.0820 USDT |
4.9750 USDT |
4.2360 USDT |
| 2023-11-01 |
4.0345 USDT |
59,571.6639 BOND |
4.1250 USDT |
3.9250 USDT |
4.1540 USDT |
4.1250 USDT |
| 2023-10-31 |
4.2916 USDT |
134,531.0805 BOND |
4.4550 USDT |
3.9810 USDT |
4.6040 USDT |
4.1140 USDT |
| 2023-10-30 |
4.4831 USDT |
126,773.8040 BOND |
4.0030 USDT |
3.9490 USDT |
4.7870 USDT |
4.5210 USDT |
| 2023-10-29 |
3.9971 USDT |
65,622.4570 BOND |
4.0460 USDT |
3.9350 USDT |
4.1170 USDT |
4.0610 USDT |
| 2023-10-28 |
4.1018 USDT |
38,841.1276 BOND |
4.1690 USDT |
4.0220 USDT |
4.1930 USDT |
4.0540 USDT |
| 2023-10-27 |
4.0533 USDT |
100,952.6524 BOND |
4.3400 USDT |
3.9210 USDT |
4.3650 USDT |
4.0300 USDT |
| 2023-10-26 |
4.3272 USDT |
187,483.2882 BOND |
3.7910 USDT |
3.7620 USDT |
4.6760 USDT |
4.4270 USDT |
| 2023-10-25 |
3.8488 USDT |
95,052.6527 BOND |
3.8120 USDT |
3.7040 USDT |
4.0100 USDT |
3.7870 USDT |
| 2023-10-24 |
3.8967 USDT |
146,750.3856 BOND |
3.9220 USDT |
3.6200 USDT |
4.2660 USDT |
3.7990 USDT |
| 2023-10-23 |
3.7952 USDT |
155,133.8896 BOND |
4.1060 USDT |
3.5210 USDT |
4.1060 USDT |
3.9470 USDT |
| 2023-10-22 |
4.1436 USDT |
139,087.8677 BOND |
4.1120 USDT |
3.8100 USDT |
4.4560 USDT |
4.0080 USDT |
| 2023-10-21 |
4.1617 USDT |
226,863.2221 BOND |
4.1840 USDT |
3.8120 USDT |
4.7200 USDT |
4.1530 USDT |
| 2023-10-20 |
3.9454 USDT |
457,707.7256 BOND |
2.8680 USDT |
2.7600 USDT |
4.6380 USDT |
4.3420 USDT |
| 2023-10-19 |
2.8255 USDT |
188,805.6615 BOND |
2.9920 USDT |
2.5740 USDT |
3.1090 USDT |
2.8610 USDT |
| 2023-10-18 |
3.2508 USDT |
365,051.9098 BOND |
3.5620 USDT |
2.8370 USDT |
3.7600 USDT |
2.9900 USDT |
| 2023-10-17 |
3.6098 USDT |
341,868.2883 BOND |
4.1090 USDT |
3.2920 USDT |
4.2740 USDT |
3.5730 USDT |
| 2023-10-16 |
4.4438 USDT |
331,917.4967 BOND |
4.5500 USDT |
3.6940 USDT |
5.1000 USDT |
4.0190 USDT |