Crypto exchange Kucoin

Market Bondly (BONDLY) / Tether (USDT)

Identifier on Kucoin: BONDLY-USDT
Date Price Volume Open Low High Close
2022-03-30 0.0434 USDT 2,649,412.5142 BONDLY 0.0417 USDT 0.0413 USDT 0.0462 USDT 0.0434 USDT
2022-03-29 0.0420 USDT 1,824,274.1787 BONDLY 0.0420 USDT 0.0411 USDT 0.0435 USDT 0.0417 USDT
2022-03-28 0.0409 USDT 1,070,006.3893 BONDLY 0.0395 USDT 0.0395 USDT 0.0425 USDT 0.0424 USDT
2022-03-27 0.0389 USDT 444,109.5153 BONDLY 0.0387 USDT 0.0386 USDT 0.0392 USDT 0.0389 USDT
2022-03-26 0.0384 USDT 924,105.3456 BONDLY 0.0387 USDT 0.0381 USDT 0.0388 USDT 0.0386 USDT
2022-03-25 0.0387 USDT 1,496,071.2371 BONDLY 0.0385 USDT 0.0381 USDT 0.0395 USDT 0.0387 USDT
2022-03-24 0.0380 USDT 1,265,786.2626 BONDLY 0.0378 USDT 0.0376 USDT 0.0386 USDT 0.0386 USDT
2022-03-23 0.0380 USDT 1,055,354.1405 BONDLY 0.0385 USDT 0.0375 USDT 0.0388 USDT 0.0377 USDT
2022-03-22 0.0384 USDT 1,322,419.4926 BONDLY 0.0379 USDT 0.0379 USDT 0.0392 USDT 0.0386 USDT
2022-03-21 0.0372 USDT 1,523,022.1226 BONDLY 0.0370 USDT 0.0365 USDT 0.0383 USDT 0.0380 USDT
2022-03-20 0.0375 USDT 1,333,833.4022 BONDLY 0.0380 USDT 0.0369 USDT 0.0383 USDT 0.0371 USDT
2022-03-19 0.0376 USDT 1,496,476.9483 BONDLY 0.0373 USDT 0.0368 USDT 0.0384 USDT 0.0381 USDT
2022-03-18 0.0375 USDT 1,038,903.9386 BONDLY 0.0378 USDT 0.0370 USDT 0.0380 USDT 0.0379 USDT
2022-03-17 0.0375 USDT 1,245,065.8560 BONDLY 0.0375 USDT 0.0371 USDT 0.0381 USDT 0.0374 USDT
2022-03-16 0.0367 USDT 1,726,374.9772 BONDLY 0.0362 USDT 0.0357 USDT 0.0376 USDT 0.0365 USDT
2022-03-15 0.0360 USDT 1,293,206.4195 BONDLY 0.0364 USDT 0.0354 USDT 0.0368 USDT 0.0362 USDT
2022-03-14 0.0361 USDT 1,499,545.7644 BONDLY 0.0360 USDT 0.0356 USDT 0.0370 USDT 0.0361 USDT
2022-03-13 0.0360 USDT 610,209.1171 BONDLY 0.0358 USDT 0.0357 USDT 0.0363 USDT 0.0360 USDT
2022-03-12 0.0362 USDT 690,487.9194 BONDLY 0.0367 USDT 0.0354 USDT 0.0368 USDT 0.0364 USDT
2022-03-11 0.0363 USDT 1,504,495.4296 BONDLY 0.0367 USDT 0.0355 USDT 0.0371 USDT 0.0368 USDT
2022-03-10 0.0372 USDT 892,166.6807 BONDLY 0.0381 USDT 0.0364 USDT 0.0383 USDT 0.0367 USDT
2022-03-09 0.0382 USDT 1,044,579.6442 BONDLY 0.0368 USDT 0.0368 USDT 0.0404 USDT 0.0385 USDT
2022-03-08 0.0377 USDT 1,149,232.3151 BONDLY 0.0383 USDT 0.0365 USDT 0.0384 USDT 0.0367 USDT
2022-03-07 0.0391 USDT 1,385,118.8386 BONDLY 0.0399 USDT 0.0380 USDT 0.0404 USDT 0.0385 USDT
2022-03-06 0.0409 USDT 984,072.3213 BONDLY 0.0417 USDT 0.0398 USDT 0.0420 USDT 0.0403 USDT
2022-03-05 0.0415 USDT 974,418.5060 BONDLY 0.0419 USDT 0.0380 USDT 0.0442 USDT 0.0418 USDT
2022-03-04 0.0427 USDT 890,668.4712 BONDLY 0.0438 USDT 0.0414 USDT 0.0438 USDT 0.0415 USDT
2022-03-03 0.0444 USDT 1,606,639.0088 BONDLY 0.0449 USDT 0.0434 USDT 0.0456 USDT 0.0438 USDT
2022-03-02 0.0465 USDT 1,392,375.1173 BONDLY 0.0475 USDT 0.0443 USDT 0.0482 USDT 0.0451 USDT
2022-03-01 0.0457 USDT 1,591,750.1491 BONDLY 0.0445 USDT 0.0428 USDT 0.0494 USDT 0.0473 USDT
2022-02-28 0.0424 USDT 1,511,931.0830 BONDLY 0.0423 USDT 0.0406 USDT 0.0445 USDT 0.0434 USDT
2022-02-27 0.0447 USDT 1,422,569.8513 BONDLY 0.0454 USDT 0.0423 USDT 0.0460 USDT 0.0428 USDT
2022-02-26 0.0461 USDT 920,324.4869 BONDLY 0.0468 USDT 0.0444 USDT 0.0477 USDT 0.0457 USDT
2022-02-25 0.0459 USDT 1,276,384.6111 BONDLY 0.0446 USDT 0.0445 USDT 0.0479 USDT 0.0472 USDT
2022-02-24 0.0452 USDT 1,628,325.0238 BONDLY 0.0487 USDT 0.0406 USDT 0.0490 USDT 0.0454 USDT
2022-02-23 0.0499 USDT 1,339,234.1829 BONDLY 0.0491 USDT 0.0487 USDT 0.0511 USDT 0.0495 USDT
2022-02-22 0.0490 USDT 958,376.5343 BONDLY 0.0491 USDT 0.0476 USDT 0.0504 USDT 0.0490 USDT
2022-02-21 0.0528 USDT 571,494.5484 BONDLY 0.0536 USDT 0.0500 USDT 0.0550 USDT 0.0519 USDT
2022-02-20 0.0544 USDT 560,158.4365 BONDLY 0.0576 USDT 0.0522 USDT 0.0576 USDT 0.0539 USDT
2022-02-19 0.0578 USDT 390,795.0982 BONDLY 0.0586 USDT 0.0558 USDT 0.0603 USDT 0.0582 USDT
2022-02-18 0.0599 USDT 191,054.0472 BONDLY 0.0603 USDT 0.0583 USDT 0.0613 USDT 0.0587 USDT
2022-02-17 0.0618 USDT 395,919.3204 BONDLY 0.0619 USDT 0.0601 USDT 0.0632 USDT 0.0610 USDT
2022-02-16 0.0628 USDT 716,967.4414 BONDLY 0.0635 USDT 0.0600 USDT 0.0659 USDT 0.0622 USDT
2022-02-15 0.0633 USDT 1,481,624.8418 BONDLY 0.0596 USDT 0.0591 USDT 0.0702 USDT 0.0634 USDT
2022-02-14 0.0587 USDT 255,680.6910 BONDLY 0.0589 USDT 0.0574 USDT 0.0597 USDT 0.0591 USDT
2022-02-13 0.0589 USDT 223,790.8358 BONDLY 0.0611 USDT 0.0564 USDT 0.0614 USDT 0.0587 USDT
2022-02-12 0.0605 USDT 231,897.0212 BONDLY 0.0631 USDT 0.0593 USDT 0.0631 USDT 0.0607 USDT
2022-02-11 0.0653 USDT 646,956.0166 BONDLY 0.0676 USDT 0.0624 USDT 0.0679 USDT 0.0625 USDT
2022-02-10 0.0683 USDT 1,207,926.0912 BONDLY 0.0674 USDT 0.0662 USDT 0.0709 USDT 0.0674 USDT
2022-02-09 0.0638 USDT 594,400.3578 BONDLY 0.0639 USDT 0.0605 USDT 0.0673 USDT 0.0665 USDT