BONDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 3.02 | 0.070 | 2.38% | 2.94 | 3.05 | 2.91 | 271,052.00 |
May 16 2024 | 2.95 | -0.010 | -0.27% | 2.96 | 3.00 | 2.81 | 432,796.00 |
May 15 2024 | 2.95 | 0.200 | 7.15% | 2.77 | 2.98 | 2.75 | 408,832.00 |
May 14 2024 | 2.76 | -0.090 | -3.26% | 2.84 | 2.89 | 2.74 | 445,908.00 |
May 13 2024 | 2.85 | -0.040 | -1.52% | 2.90 | 3.01 | 2.70 | 721,454.00 |
May 12 2024 | 2.89 | -0.090 | -3.15% | 3.00 | 3.06 | 2.88 | 350,484.00 |
May 11 2024 | 2.99 | -0.010 | -0.43% | 3.00 | 3.15 | 2.98 | 368,714.00 |
May 10 2024 | 3.00 | -0.160 | -5.00% | 3.15 | 3.19 | 2.96 | 515,619.00 |
May 09 2024 | 3.16 | 0.150 | 5.09% | 3.00 | 3.23 | 2.98 | 983,190.00 |
May 08 2024 | 3.01 | -0.060 | -1.99% | 3.07 | 3.11 | 2.94 | 735,258.00 |
May 07 2024 | 3.07 | -0.010 | -0.33% | 3.08 | 3.18 | 3.04 | 511,961.00 |
May 06 2024 | 3.08 | -0.130 | -3.94% | 3.20 | 3.24 | 3.06 | 688,785.00 |
May 05 2024 | 3.20 | 0.200 | 6.80% | 3.00 | 3.29 | 2.92 | 987,851.00 |
May 04 2024 | 3.00 | 0.010 | 0.33% | 2.99 | 3.03 | 2.96 | 350,526.00 |
May 03 2024 | 2.99 | 0.100 | 3.57% | 2.89 | 3.03 | 2.84 | 541,122.00 |
May 02 2024 | 2.89 | 0.160 | 5.76% | 2.73 | 2.92 | 2.65 | 654,515.00 |
May 01 2024 | 2.73 | 0.020 | 0.59% | 2.73 | 2.73 | 2.51 | 913,192.00 |
Apr 30 2024 | 2.71 | -0.220 | -7.35% | 2.92 | 2.95 | 2.61 | 774,167.00 |
Apr 29 2024 | 2.93 | -0.060 | -2.14% | 2.99 | 3.04 | 2.80 | 1,010,610.00 |
Apr 28 2024 | 2.99 | 0.120 | 4.25% | 2.87 | 3.10 | 2.87 | 1,408,512.00 |
Apr 27 2024 | 2.87 | 0.00 | 0.00% | 2.88 | 2.91 | 2.73 | 476,201.00 |
Apr 26 2024 | 2.87 | -0.060 | -2.05% | 2.94 | 2.95 | 2.83 | 412,685.00 |
Apr 25 2024 | 2.93 | 0.010 | 0.38% | 2.92 | 2.97 | 2.79 | 708,312.00 |
Apr 24 2024 | 2.92 | -0.210 | -6.71% | 3.14 | 3.22 | 2.87 | 866,536.00 |
Apr 23 2024 | 3.13 | -0.010 | -0.35% | 3.13 | 3.18 | 3.07 | 473,254.00 |
Apr 22 2024 | 3.14 | 0.090 | 2.85% | 3.06 | 3.18 | 3.03 | 477,582.00 |
Apr 21 2024 | 3.05 | -0.060 | -1.90% | 3.09 | 3.12 | 2.99 | 495,028.00 |
Apr 20 2024 | 3.11 | 0.270 | 9.39% | 2.84 | 3.12 | 2.80 | 715,001.00 |
Apr 19 2024 | 2.84 | 0.050 | 1.72% | 2.79 | 2.93 | 2.56 | 887,656.00 |
Apr 18 2024 | 2.80 | 0.020 | 0.87% | 2.77 | 2.85 | 2.67 | 688,625.00 |
Apr 17 2024 | 2.77 | -0.160 | -5.42% | 2.91 | 2.96 | 2.68 | 1,031,220.00 |
Apr 16 2024 | 2.93 | 0.070 | 2.30% | 2.85 | 2.98 | 2.75 | 684,955.00 |
Apr 15 2024 | 2.87 | -0.150 | -5.10% | 3.00 | 3.15 | 2.79 | 973,482.00 |
Apr 14 2024 | 3.02 | 0.220 | 7.78% | 2.81 | 3.05 | 2.67 | 1,488,355.00 |
Apr 13 2024 | 2.80 | -0.710 | -20.27% | 3.50 | 3.61 | 2.37 | 2,797,756.00 |
Apr 12 2024 | 3.51 | -0.630 | -15.14% | 4.14 | 4.20 | 3.30 | 2,019,697.00 |
Apr 11 2024 | 4.14 | -0.040 | -0.86% | 4.16 | 4.19 | 3.99 | 864,016.00 |
Apr 10 2024 | 4.18 | -0.140 | -3.33% | 4.31 | 4.39 | 3.91 | 1,009,349.00 |
Apr 09 2024 | 4.32 | -0.180 | -4.00% | 4.51 | 4.55 | 4.28 | 777,350.00 |
Apr 08 2024 | 4.50 | 0.070 | 1.53% | 4.43 | 4.55 | 4.33 | 1,219,441.00 |
Apr 07 2024 | 4.43 | -0.080 | -1.73% | 4.51 | 4.67 | 4.38 | 2,041,471.00 |
Apr 06 2024 | 4.51 | 0.060 | 1.46% | 4.43 | 4.56 | 4.36 | 1,441,833.00 |
Apr 05 2024 | 4.45 | -0.120 | -2.54% | 4.53 | 4.63 | 4.28 | 1,233,680.00 |
Apr 04 2024 | 4.56 | 0.240 | 5.43% | 4.32 | 4.65 | 4.30 | 1,894,032.00 |
Apr 03 2024 | 4.33 | -0.200 | -4.31% | 4.49 | 4.64 | 4.21 | 1,803,022.00 |
Apr 02 2024 | 4.52 | 0.160 | 3.67% | 4.36 | 4.61 | 4.07 | 3,216,269.00 |
Apr 01 2024 | 4.36 | -0.190 | -4.11% | 4.53 | 4.59 | 4.05 | 1,567,685.00 |
Mar 31 2024 | 4.55 | 0.020 | 0.44% | 4.51 | 4.61 | 4.46 | 786,729.00 |
Mar 30 2024 | 4.53 | -0.140 | -2.98% | 4.65 | 4.68 | 4.47 | 1,450,466.00 |
Mar 29 2024 | 4.67 | -0.370 | -7.31% | 5.01 | 5.13 | 4.56 | 2,876,737.00 |
Mar 28 2024 | 5.04 | 0.170 | 3.56% | 4.86 | 6.39 | 4.68 | 16,403,909.00 |
Mar 27 2024 | 4.86 | 0.350 | 7.76% | 4.50 | 5.01 | 4.33 | 3,847,202.00 |
Mar 26 2024 | 4.51 | 0.120 | 2.71% | 4.40 | 4.73 | 4.36 | 3,446,536.00 |
Mar 25 2024 | 4.39 | 0.080 | 1.74% | 4.31 | 4.41 | 4.23 | 1,467,406.00 |
Mar 24 2024 | 4.32 | 0.220 | 5.39% | 4.10 | 4.37 | 4.04 | 1,784,033.00 |
Mar 23 2024 | 4.10 | 0.020 | 0.56% | 4.06 | 4.22 | 4.02 | 762,146.00 |
Mar 22 2024 | 4.07 | 0.00 | 0.05% | 4.05 | 4.17 | 3.85 | 965,463.00 |
Mar 21 2024 | 4.07 | -0.100 | -2.37% | 4.16 | 4.23 | 3.97 | 1,079,684.00 |
Mar 20 2024 | 4.17 | 0.170 | 4.14% | 4.04 | 4.29 | 3.81 | 1,652,481.00 |
Mar 19 2024 | 4.01 | -0.080 | -1.89% | 4.10 | 4.26 | 3.53 | 2,341,154.00 |
Mar 18 2024 | 4.08 | -0.360 | -8.08% | 4.43 | 4.47 | 3.96 | 1,942,189.00 |
Mar 17 2024 | 4.44 | -0.100 | -2.27% | 4.63 | 5.07 | 4.26 | 6,882,804.00 |
Mar 16 2024 | 4.54 | 0.020 | 0.51% | 4.53 | 5.40 | 4.24 | 6,186,817.00 |
Mar 15 2024 | 4.52 | -0.180 | -3.79% | 4.72 | 4.75 | 4.22 | 1,155,287.00 |
Mar 14 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
Mar 13 2024 | 4.70 | -0.120 | -2.57% | 4.80 | 4.86 | 4.47 | 1,623,270.00 |
Mar 12 2024 | 4.82 | 0.380 | 8.55% | 4.44 | 4.95 | 4.38 | 4,504,040.00 |
Mar 11 2024 | 4.44 | 0.320 | 7.74% | 4.13 | 4.66 | 3.96 | 3,086,328.00 |
Mar 10 2024 | 4.12 | -0.070 | -1.74% | 4.20 | 4.30 | 3.95 | 1,374,825.00 |
Mar 09 2024 | 4.20 | 0.100 | 2.34% | 4.09 | 4.51 | 4.08 | 1,929,518.00 |
Mar 08 2024 | 4.10 | 0.050 | 1.33% | 4.06 | 4.11 | 3.78 | 902,171.00 |
Mar 07 2024 | 4.05 | 0.200 | 5.25% | 3.85 | 4.08 | 3.76 | 1,454,897.00 |
Mar 06 2024 | 3.85 | 0.180 | 4.77% | 3.68 | 3.87 | 3.53 | 1,810,324.00 |
Mar 05 2024 | 3.67 | -0.510 | -12.24% | 4.17 | 4.27 | 3.28 | 1,933,213.00 |
Mar 04 2024 | 4.18 | 0.050 | 1.19% | 4.13 | 4.27 | 4.04 | 1,582,241.00 |
Mar 03 2024 | 4.13 | -0.110 | -2.66% | 4.23 | 4.28 | 3.91 | 1,161,664.00 |
Mar 02 2024 | 4.25 | 0.150 | 3.56% | 4.09 | 4.26 | 4.01 | 918,706.00 |
Mar 01 2024 | 4.10 | 0.210 | 5.32% | 3.90 | 4.17 | 3.86 | 1,005,555.00 |
Feb 29 2024 | 3.89 | 0.030 | 0.78% | 3.85 | 4.08 | 3.77 | 1,779,247.00 |
Feb 28 2024 | 3.86 | 0.130 | 3.57% | 3.74 | 3.91 | 3.45 | 1,886,620.00 |
Feb 27 2024 | 3.73 | 0.040 | 1.06% | 3.70 | 3.79 | 3.60 | 1,102,357.00 |
Feb 26 2024 | 3.69 | 0.070 | 2.05% | 3.62 | 3.72 | 3.53 | 800,012.00 |
Feb 25 2024 | 3.62 | 0.00 | 0.08% | 3.63 | 3.65 | 3.58 | 376,111.00 |
Feb 24 2024 | 3.61 | 0.090 | 2.70% | 3.53 | 3.68 | 3.45 | 684,022.00 |
Feb 23 2024 | 3.52 | 0.040 | 1.24% | 3.48 | 3.59 | 3.40 | 726,413.00 |
Feb 22 2024 | 3.48 | 0.00 | -0.09% | 3.48 | 3.56 | 3.39 | 636,733.00 |
Feb 21 2024 | 3.48 | -0.100 | -2.77% | 3.58 | 3.60 | 3.33 | 811,289.00 |
Feb 20 2024 | 3.58 | -0.180 | -4.74% | 3.77 | 3.84 | 3.42 | 1,412,316.00 |
Feb 19 2024 | 3.76 | 0.020 | 0.48% | 3.74 | 3.80 | 3.66 | 807,678.00 |
Feb 18 2024 | 3.74 | 0.170 | 4.71% | 3.57 | 3.76 | 3.55 | 797,571.00 |
Feb 17 2024 | 3.57 | -0.060 | -1.71% | 3.63 | 3.68 | 3.45 | 805,957.00 |