Identifier on Kucoin: BOND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
4.0510 USDT |
4,645.9970 BOND |
4.0090 USDT |
4.0090 USDT |
4.1040 USDT |
4.0530 USDT |
| 2023-03-25 |
4.0207 USDT |
2,893.0475 BOND |
4.0020 USDT |
3.9620 USDT |
4.1360 USDT |
3.9930 USDT |
| 2023-03-24 |
4.0147 USDT |
1,825.9838 BOND |
4.1020 USDT |
3.9430 USDT |
4.1230 USDT |
3.9880 USDT |
| 2023-03-23 |
4.0634 USDT |
4,781.2937 BOND |
4.0040 USDT |
3.9630 USDT |
4.1950 USDT |
4.1040 USDT |
| 2023-03-22 |
3.9998 USDT |
3,920.4622 BOND |
4.1930 USDT |
3.8640 USDT |
4.2020 USDT |
3.9420 USDT |
| 2023-03-21 |
4.1015 USDT |
1,587.7558 BOND |
4.0550 USDT |
3.9620 USDT |
4.2130 USDT |
4.1290 USDT |
| 2023-03-20 |
4.1589 USDT |
2,737.2994 BOND |
4.2110 USDT |
4.0280 USDT |
4.2560 USDT |
4.0910 USDT |
| 2023-03-19 |
4.2564 USDT |
4,085.7118 BOND |
4.1880 USDT |
4.1560 USDT |
4.3580 USDT |
4.2660 USDT |
| 2023-03-18 |
4.4008 USDT |
10,468.2876 BOND |
4.3440 USDT |
4.2000 USDT |
4.5380 USDT |
4.2000 USDT |
| 2023-03-17 |
4.2704 USDT |
6,178.0085 BOND |
4.1390 USDT |
4.0980 USDT |
4.3550 USDT |
4.2600 USDT |
| 2023-03-16 |
4.0811 USDT |
7,733.8848 BOND |
3.9600 USDT |
3.9230 USDT |
4.1730 USDT |
4.1030 USDT |
| 2023-03-15 |
4.1447 USDT |
5,708.3389 BOND |
4.2190 USDT |
3.9390 USDT |
4.4040 USDT |
3.9700 USDT |
| 2023-03-14 |
4.2751 USDT |
6,653.5133 BOND |
4.1680 USDT |
4.0870 USDT |
4.4550 USDT |
4.2250 USDT |
| 2023-03-13 |
4.1328 USDT |
3,436.6297 BOND |
4.0700 USDT |
3.9630 USDT |
4.2440 USDT |
4.2220 USDT |
| 2023-03-12 |
3.8281 USDT |
2,637.6824 BOND |
3.8300 USDT |
3.7600 USDT |
3.9350 USDT |
3.9100 USDT |
| 2023-03-11 |
3.8170 USDT |
3,887.9563 BOND |
3.8970 USDT |
3.6800 USDT |
3.9530 USDT |
3.7880 USDT |
| 2023-03-10 |
3.7997 USDT |
4,034.0271 BOND |
3.9410 USDT |
3.5990 USDT |
3.9410 USDT |
3.8880 USDT |
| 2023-03-09 |
4.1729 USDT |
3,869.1029 BOND |
4.2380 USDT |
3.9130 USDT |
4.3570 USDT |
3.9800 USDT |
| 2023-03-08 |
4.3579 USDT |
2,911.3525 BOND |
4.4500 USDT |
4.2260 USDT |
4.4880 USDT |
4.2490 USDT |
| 2023-03-07 |
4.5093 USDT |
5,440.1701 BOND |
4.6300 USDT |
4.3400 USDT |
4.6910 USDT |
4.4030 USDT |
| 2023-03-06 |
4.8360 USDT |
18,067.3462 BOND |
4.4710 USDT |
4.4130 USDT |
5.2150 USDT |
4.6200 USDT |
| 2023-03-05 |
4.4603 USDT |
2,368.7058 BOND |
4.3860 USDT |
4.3600 USDT |
4.5360 USDT |
4.4600 USDT |
| 2023-03-04 |
4.5321 USDT |
2,991.0986 BOND |
4.4550 USDT |
4.4490 USDT |
4.6340 USDT |
4.4510 USDT |
| 2023-03-03 |
4.5084 USDT |
6,719.0433 BOND |
4.7810 USDT |
4.3910 USDT |
4.7810 USDT |
4.4240 USDT |
| 2023-03-02 |
4.7719 USDT |
2,466.0840 BOND |
4.8710 USDT |
4.7200 USDT |
4.8900 USDT |
4.7850 USDT |
| 2023-03-01 |
4.8566 USDT |
9,553.0759 BOND |
4.7240 USDT |
4.6890 USDT |
5.1800 USDT |
4.8380 USDT |
| 2023-02-28 |
4.7630 USDT |
5,735.1567 BOND |
4.7770 USDT |
4.6720 USDT |
4.8480 USDT |
4.7250 USDT |
| 2023-02-27 |
4.8054 USDT |
2,110.4849 BOND |
4.8680 USDT |
4.7200 USDT |
4.8950 USDT |
4.7630 USDT |
| 2023-02-26 |
4.8329 USDT |
2,442.8885 BOND |
4.7590 USDT |
4.7410 USDT |
4.9230 USDT |
4.8510 USDT |
| 2023-02-25 |
4.7849 USDT |
4,096.5060 BOND |
4.8160 USDT |
4.6660 USDT |
4.9440 USDT |
4.6680 USDT |
| 2023-02-24 |
4.9904 USDT |
6,035.1842 BOND |
4.9050 USDT |
4.7800 USDT |
5.1540 USDT |
4.8460 USDT |
| 2023-02-23 |
4.9505 USDT |
3,560.2789 BOND |
4.9380 USDT |
4.8410 USDT |
5.0450 USDT |
4.8930 USDT |
| 2023-02-22 |
4.8626 USDT |
7,296.5546 BOND |
5.0900 USDT |
4.7450 USDT |
5.1530 USDT |
4.9440 USDT |
| 2023-02-21 |
5.0548 USDT |
8,782.6117 BOND |
5.0740 USDT |
4.9100 USDT |
5.2830 USDT |
5.0370 USDT |
| 2023-02-20 |
5.0883 USDT |
4,925.3851 BOND |
5.0070 USDT |
4.8910 USDT |
5.1870 USDT |
5.0680 USDT |
| 2023-02-19 |
5.0235 USDT |
13,718.0573 BOND |
5.2110 USDT |
4.8500 USDT |
5.2450 USDT |
5.0210 USDT |
| 2023-02-18 |
5.1375 USDT |
22,276.2888 BOND |
4.8740 USDT |
4.7600 USDT |
5.5000 USDT |
5.2000 USDT |
| 2023-02-17 |
4.8278 USDT |
4,478.5520 BOND |
4.7250 USDT |
4.7250 USDT |
4.9440 USDT |
4.8590 USDT |
| 2023-02-16 |
4.9759 USDT |
17,478.8018 BOND |
5.0600 USDT |
4.7110 USDT |
5.0900 USDT |
4.7280 USDT |
| 2023-02-15 |
4.8695 USDT |
24,070.2700 BOND |
4.9430 USDT |
4.5280 USDT |
5.4030 USDT |
4.8930 USDT |
| 2023-02-14 |
5.0702 USDT |
43,641.5061 BOND |
5.5360 USDT |
4.6660 USDT |
5.6510 USDT |
4.9190 USDT |
| 2023-02-13 |
5.2304 USDT |
137,730.9742 BOND |
4.2590 USDT |
4.2000 USDT |
6.3000 USDT |
6.0210 USDT |
| 2023-02-12 |
4.3877 USDT |
6,575.2235 BOND |
4.2920 USDT |
4.2310 USDT |
4.6000 USDT |
4.3130 USDT |
| 2023-02-11 |
4.2179 USDT |
3,931.9117 BOND |
4.1640 USDT |
4.1440 USDT |
4.3170 USDT |
4.2160 USDT |
| 2023-02-10 |
4.1991 USDT |
5,758.9235 BOND |
4.1390 USDT |
4.1050 USDT |
4.2530 USDT |
4.1410 USDT |
| 2023-02-09 |
4.3394 USDT |
7,467.6477 BOND |
4.6160 USDT |
4.0590 USDT |
4.6240 USDT |
4.1230 USDT |
| 2023-02-08 |
4.6380 USDT |
12,925.1807 BOND |
4.8230 USDT |
4.4450 USDT |
4.8950 USDT |
4.5870 USDT |
| 2023-02-07 |
4.6908 USDT |
8,758.9956 BOND |
4.5000 USDT |
4.5000 USDT |
4.7610 USDT |
4.7450 USDT |
| 2023-02-06 |
4.5151 USDT |
6,678.4552 BOND |
4.5100 USDT |
4.3500 USDT |
4.7230 USDT |
4.6250 USDT |
| 2023-02-05 |
4.5820 USDT |
9,820.3365 BOND |
4.6540 USDT |
4.4180 USDT |
4.7790 USDT |
4.4900 USDT |