Crypto exchange ZB.com

Market BarnBridge (BOND) / Tether (USDT)

Identifier on ZB.com: bond_usdt
Date Price Volume Open Low High Close
2022-09-04 3.5801 USDT 0.3200 BOND 3.5801 USDT 3.5801 USDT 3.5801 USDT 3.5801 USDT
2022-09-03 4.5744 USDT 11.3500 BOND 5.9487 USDT 3.2000 USDT 5.9487 USDT 3.2000 USDT
2022-08-31 6.2000 USDT 6.0000 BOND 6.2000 USDT 6.2000 USDT 6.2000 USDT 6.2000 USDT
2022-08-30 6.5275 USDT 2.5900 BOND 6.5275 USDT 6.5275 USDT 6.5275 USDT 6.5275 USDT
2022-08-26 6.8869 USDT 0.3100 BOND 6.8869 USDT 6.8869 USDT 6.8869 USDT 6.8869 USDT
2022-08-25 7.1000 USDT 6.0000 BOND 7.1000 USDT 7.1000 USDT 7.1000 USDT 7.1000 USDT
2022-08-24 7.0800 USDT 1.0000 BOND 7.0800 USDT 7.0800 USDT 7.0800 USDT 7.0800 USDT
2022-08-23 6.8097 USDT 1.8600 BOND 6.8097 USDT 6.8097 USDT 6.8097 USDT 6.8097 USDT
2022-08-21 7.4470 USDT 21.1300 BOND 7.4470 USDT 7.4470 USDT 7.4470 USDT 7.4470 USDT
2022-08-20 7.0093 USDT 16.9600 BOND 7.0093 USDT 7.0093 USDT 7.0093 USDT 7.0093 USDT
2022-08-19 6.9380 USDT 37.2900 BOND 7.1366 USDT 6.8000 USDT 6.8000 USDT 6.8000 USDT
2022-08-17 8.2829 USDT 37.9800 BOND 8.1167 USDT 8.1167 USDT 8.1167 USDT 8.4560 USDT
2022-08-16 8.0287 USDT 38.5600 BOND 8.0576 USDT 7.9990 USDT 7.9990 USDT 7.9990 USDT
2022-08-15 7.4549 USDT 67.1900 BOND 7.2157 USDT 7.1279 USDT 7.1279 USDT 7.1279 USDT
2022-08-14 7.3988 USDT 14.7600 BOND 7.3988 USDT 7.3988 USDT 7.3988 USDT 7.3988 USDT
2022-08-09 8.3619 USDT 13.4300 BOND 8.3834 USDT 8.1350 USDT 8.1424 USDT 8.1424 USDT
2022-08-06 8.3906 USDT 59.4400 BOND 8.3904 USDT 8.3904 USDT 8.3904 USDT 8.4022 USDT
2022-08-05 8.3149 USDT 0.2900 BOND 8.3081 USDT 8.3081 USDT 8.3216 USDT 8.3216 USDT
2022-08-03 8.8312 USDT 666.2900 BOND 8.8311 USDT 8.8228 USDT 8.8311 USDT 8.8326 USDT
2022-08-02 8.8721 USDT 54.1900 BOND 8.8638 USDT 8.8357 USDT 8.8638 USDT 8.9022 USDT
2022-08-01 9.2197 USDT 152.5700 BOND 9.3484 USDT 8.9083 USDT 8.9516 USDT 9.3484 USDT
2022-07-31 10.2751 USDT 296.3600 BOND 10.1782 USDT 10.0740 USDT 10.3000 USDT 10.0740 USDT
2022-07-30 8.1092 USDT 242.2800 BOND 8.4834 USDT 7.7950 USDT 7.8019 USDT 7.8019 USDT
2022-07-29 8.9500 USDT 12,046.4700 BOND 8.8250 USDT 8.7730 USDT 8.9985 USDT 8.9994 USDT
2022-07-28 10.3668 USDT 13,220.2900 BOND 10.4670 USDT 10.1518 USDT 10.3131 USDT 10.1901 USDT
2022-07-27 11.2992 USDT 26,665.3600 BOND 10.4215 USDT 9.7202 USDT 10.4314 USDT 10.4314 USDT
2022-07-26 18.8495 USDT 6,806.4000 BOND 18.9710 USDT 18.6307 USDT 18.8656 USDT 18.8309 USDT
2022-07-25 19.3614 USDT 7,961.4000 BOND 19.7716 USDT 18.7563 USDT 19.3430 USDT 18.9602 USDT
2022-07-24 21.2321 USDT 12,185.7500 BOND 21.8736 USDT 20.9563 USDT 21.2508 USDT 21.4923 USDT
2022-07-23 21.0159 USDT 7,941.4300 BOND 20.6882 USDT 19.7037 USDT 21.1373 USDT 21.2428 USDT
2022-07-22 14.2696 USDT 10,908.6600 BOND 13.8857 USDT 13.7575 USDT 14.3944 USDT 14.8028 USDT
2022-07-21 11.7565 USDT 10,140.4700 BOND 11.8433 USDT 11.5024 USDT 11.8265 USDT 11.8177 USDT
2022-07-20 12.1123 USDT 9,696.9700 BOND 12.3212 USDT 11.6772 USDT 12.1446 USDT 11.9845 USDT
2022-07-19 7.8656 USDT 8,799.4900 BOND 7.8587 USDT 7.8002 USDT 7.9132 USDT 7.8190 USDT
2022-07-18 7.4106 USDT 10,550.4400 BOND 7.3711 USDT 7.2081 USDT 7.4747 USDT 7.7051 USDT
2022-07-17 6.6199 USDT 7,201.2100 BOND 6.7766 USDT 6.3768 USDT 6.5955 USDT 6.3768 USDT
2022-07-16 7.1882 USDT 13,089.7700 BOND 7.2522 USDT 6.5028 USDT 6.8048 USDT 6.7208 USDT
2022-07-15 3.2510 USDT 12,856.0100 BOND 3.2363 USDT 3.1982 USDT 3.2469 USDT 3.2380 USDT
2022-07-14 3.1563 USDT 7,237.2200 BOND 3.1576 USDT 3.1250 USDT 3.1539 USDT 3.1455 USDT
2022-07-13 2.8898 USDT 11,914.0400 BOND 2.8793 USDT 2.8533 USDT 2.8937 USDT 2.9457 USDT
2022-07-12 2.9064 USDT 13,403.9100 BOND 2.9558 USDT 2.8583 USDT 2.8894 USDT 2.8686 USDT
2022-07-11 3.1978 USDT 9,477.7700 BOND 3.2835 USDT 3.0583 USDT 3.1611 USDT 3.0583 USDT
2022-07-10 2.8804 USDT 10,428.4700 BOND 2.8732 USDT 2.8559 USDT 2.8810 USDT 2.8806 USDT
2022-07-09 3.0425 USDT 10,280.3600 BOND 3.0636 USDT 3.0241 USDT 3.0406 USDT 3.0356 USDT
2022-07-08 3.0285 USDT 8,955.5400 BOND 3.0128 USDT 3.0077 USDT 3.0336 USDT 3.0528 USDT
2022-07-07 3.0799 USDT 6,995.3600 BOND 3.1289 USDT 3.0423 USDT 3.0665 USDT 3.0665 USDT
2022-07-06 2.8983 USDT 9,120.5200 BOND 2.9050 USDT 2.8777 USDT 2.9107 USDT 2.9155 USDT
2022-07-05 2.8588 USDT 10,201.5200 BOND 2.8395 USDT 2.8368 USDT 2.8646 USDT 2.8644 USDT
2022-07-04 2.8672 USDT 7,383.5000 BOND 2.8559 USDT 2.8383 USDT 2.8559 USDT 2.8937 USDT
2022-07-03 2.8434 USDT 7,671.4000 BOND 2.8665 USDT 2.8073 USDT 2.8431 USDT 2.8480 USDT