ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,354.03
      1.18%
      US Tech 100
      18,555.60
      2.10%
      Dow Jones
      38,807.33
      0.25%
      Brent Oil
      78.645
      0.11%
      Bitcoin
      70,978.31
      -0.14%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. BOND (Gate.io:BONDETH)

      6. BOND (Gate.io:BONDETH) Historical

      BONDETH BOND

      0.00088
      0.00 (0.00%)
      02:05:48 - Realtime Data

      BONDETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 05 2024 0.00088 -0.00002 -2.22% 0.0009 0.00091 0.00088 2,195.00
      Jun 04 2024 0.0009 0.00003 3.45% 0.00087 0.0009 0.00087 1,210.00
      Jun 03 2024 0.00087 0.00001 1.16% 0.00087 0.00091 0.00085 2,128.00
      Jun 02 2024 0.00086 -0.00002 -2.27% 0.00088 0.00091 0.00085 2,301.00
      Jun 01 2024 0.00088 0.00 0.00% 0.00089 0.00091 0.00087 2,190.00
      May 31 2024 0.00088 -0.00001 -1.12% 0.00088 0.0009 0.00087 1,959.00
      May 30 2024 0.00089 0.00 0.00% 0.00088 0.00091 0.00087 2,338.00
      May 29 2024 0.00089 0.00 0.00% 0.00089 0.00095 0.00088 1,886.00
      May 28 2024 0.00089 0.00002 2.30% 0.00088 0.00091 0.00086 2,189.00
      May 27 2024 0.00087 0.00004 4.82% 0.00083 0.00089 0.0008 2,398.00
      May 26 2024 0.00083 -0.00002 -2.35% 0.00085 0.00085 0.00081 2,272.00
      May 25 2024 0.00085 -0.00001 -1.16% 0.00086 0.00088 0.00085 2,232.00
      May 24 2024 0.00086 0.00003 3.61% 0.00083 0.00087 0.00082 2,398.00
      May 23 2024 0.00083 -0.00001 -1.19% 0.00084 0.00086 0.00079 2,379.00
      May 22 2024 0.00084 0.00 0.00% 0.00085 0.00085 0.00083 2,056.00
      May 21 2024 0.00084 -0.00004 -4.55% 0.00088 0.00088 0.00083 2,146.00
      May 20 2024 0.00088 -0.00006 -6.38% 0.00094 0.00101 0.00087 3,148.00
      May 19 2024 0.00094 -0.00002 -2.08% 0.00096 0.00097 0.00093 2,461.00
      May 18 2024 0.00096 -0.00002 -2.04% 0.00097 0.00099 0.00095 2,572.00
      May 17 2024 0.00098 -0.00003 -2.97% 0.00101 0.00101 0.00097 1,990.00
      May 16 2024 0.00101 0.00003 3.06% 0.00098 0.00101 0.00095 2,335.00
      May 15 2024 0.00098 0.00003 3.16% 0.00096 0.001 0.00095 2,574.00
      May 14 2024 0.00095 -0.00002 -2.06% 0.00097 0.00099 0.00095 2,602.00
      May 13 2024 0.00097 -0.00001 -1.02% 0.00098 0.00101 0.00094 2,475.00
      May 12 2024 0.00098 -0.00004 -3.92% 0.00102 0.00105 0.00098 2,466.00
      May 11 2024 0.00102 -0.00001 -0.97% 0.00103 0.00107 0.00102 2,458.00
      May 10 2024 0.00103 -0.00002 -1.90% 0.00105 0.00105 0.00102 2,503.00
      May 09 2024 0.00105 0.00005 5.00% 0.001 0.00107 0.001 2,229.00
      May 08 2024 0.001 -0.00001 -0.99% 0.00101 0.00103 0.00098 2,762.00
      May 07 2024 0.00101 0.00001 1.00% 0.001 0.00104 0.00099 2,279.00
      May 06 2024 0.001 -0.00002 -1.96% 0.00101 0.00102 0.00098 2,313.00
      May 05 2024 0.00102 0.00005 5.15% 0.00097 0.00103 0.00094 2,579.00
      May 04 2024 0.00097 0.00001 1.04% 0.00096 0.00097 0.00095 2,677.00
      May 03 2024 0.00096 0.00 0.00% 0.00097 0.00098 0.00095 2,378.00
      May 02 2024 0.00096 0.00005 5.49% 0.00091 0.00097 0.0009 2,911.00
      May 01 2024 0.00091 0.00001 1.11% 0.0009 0.00092 0.00088 2,807.00
      Apr 30 2024 0.0009 -0.00002 -2.17% 0.00092 0.00093 0.00088 2,536.00
      Apr 29 2024 0.00092 0.00002 2.22% 0.00092 0.00093 0.00088 2,368.00
      Apr 28 2024 0.0009 0.00002 2.27% 0.00088 0.00094 0.00087 2,648.00
      Apr 27 2024 0.00088 -0.00003 -3.30% 0.00091 0.00093 0.00088 2,372.00
      Apr 26 2024 0.00091 -0.00001 -1.09% 0.00093 0.00093 0.00091 2,277.00
      Apr 25 2024 0.00092 0.00 0.00% 0.00092 0.00094 0.0009 2,154.00
      Apr 24 2024 0.00092 -0.00005 -5.15% 0.00097 0.00099 0.00092 1,426.00
      Apr 23 2024 0.00097 -0.00001 -1.02% 0.00098 0.00099 0.00096 2,005.00
      Apr 22 2024 0.00098 0.00001 1.03% 0.00097 0.00099 0.00096 2,411.00
      Apr 21 2024 0.00097 -0.00002 -2.02% 0.00099 0.00099 0.00095 3,005.00
      Apr 20 2024 0.00099 0.00007 7.61% 0.00092 0.00099 0.00092 2,766.00
      Apr 19 2024 0.00092 0.00001 1.10% 0.00092 0.00094 0.00089 2,449.00
      Apr 18 2024 0.00091 -0.00002 -2.15% 0.00093 0.00094 0.0009 2,665.00
      Apr 17 2024 0.00093 -0.00002 -2.11% 0.00095 0.00095 0.00091 2,699.00
      Apr 16 2024 0.00095 0.00002 2.15% 0.00092 0.00096 0.00091 2,713.00
      Apr 15 2024 0.00093 -0.00002 -2.11% 0.00095 0.00098 0.00091 2,212.00
      Apr 14 2024 0.00095 0.00001 1.06% 0.00094 0.00098 0.00092 1,726.00
      Apr 13 2024 0.00094 -0.00015 -13.76% 0.00108 0.00109 0.00085 640.00
      Apr 12 2024 0.00109 -0.00009 -7.63% 0.00118 0.00119 0.00105 647.00
      Apr 11 2024 0.00118 0.00 0.00% 0.00117 0.00119 0.00114 376.00
      Apr 10 2024 0.00118 -0.00006 -4.84% 0.00123 0.00124 0.00116 396.00
      Apr 09 2024 0.00124 0.00003 2.48% 0.00121 0.00125 0.00121 659.00
      Apr 08 2024 0.00121 -0.00008 -6.20% 0.00128 0.00131 0.00121 1,428.00
      Apr 07 2024 0.00129 -0.00005 -3.73% 0.00134 0.00138 0.00129 1,723.00
      Apr 06 2024 0.00134 -0.00001 -0.74% 0.00134 0.00137 0.00131 1,813.00
      Apr 05 2024 0.00135 -0.00001 -0.74% 0.00137 0.0014 0.00132 1,441.00
      Apr 04 2024 0.00136 0.00005 3.82% 0.00131 0.00138 0.0013 1,587.00
      Apr 03 2024 0.00131 -0.00008 -5.76% 0.00138 0.00138 0.00128 1,631.00
      Apr 02 2024 0.00139 0.00014 11.20% 0.00124 0.0014 0.00123 992.00
      Apr 01 2024 0.00125 0.00 0.00% 0.00125 0.00126 0.00122 365.00
      Mar 31 2024 0.00125 -0.00003 -2.34% 0.00128 0.0013 0.00125 334.00
      Mar 30 2024 0.00128 -0.00004 -3.03% 0.00132 0.00133 0.00128 364.00
      Mar 29 2024 0.00132 -0.00009 -6.38% 0.00141 0.00142 0.00131 473.00
      Mar 28 2024 0.00141 0.00005 3.68% 0.00139 0.00178 0.00134 1,591.00
      Mar 27 2024 0.00136 0.00011 8.80% 0.00125 0.00137 0.00121 1,007.00
      Mar 26 2024 0.00125 0.00004 3.31% 0.00122 0.00129 0.00121 517.00
      Mar 25 2024 0.00121 -0.00004 -3.20% 0.00125 0.00126 0.00119 641.00
      Mar 24 2024 0.00125 0.00002 1.63% 0.00123 0.00128 0.00122 585.00
      Mar 23 2024 0.00123 0.00001 0.82% 0.00122 0.00124 0.00122 505.00
      Mar 22 2024 0.00122 0.00007 6.09% 0.00115 0.00122 0.00114 682.00
      Mar 21 2024 0.00115 -0.00004 -3.36% 0.00119 0.00119 0.00115 505.00
      Mar 20 2024 0.00119 -0.00007 -5.56% 0.00127 0.00127 0.00118 728.00
      Mar 19 2024 0.00126 0.0001 8.62% 0.00116 0.00128 0.00107 2,059.00
      Mar 18 2024 0.00116 -0.00006 -4.92% 0.00122 0.00123 0.00115 816.00
      Mar 17 2024 0.00122 -0.00002 -1.61% 0.00131 0.0014 0.00121 2,340.00
      Mar 16 2024 0.00124 0.00003 2.48% 0.00121 0.00144 0.00119 2,793.00
      Mar 15 2024 0.00121 0.00 0.00% 0.00121 0.00123 0.00116 1,315.00
      Mar 14 2024 0.00121 0.00004 3.42% 0.00121 0.00125 0.00114 977.00
      Mar 13 2024 0.00117 -0.00004 -3.31% 0.00121 0.00121 0.00113 853.00
      Mar 12 2024 0.00121 0.00012 11.01% 0.00109 0.00125 0.00108 2,120.00
      Mar 11 2024 0.00109 0.00003 2.83% 0.00107 0.00115 0.00103 1,503.00
      Mar 10 2024 0.00106 -0.00001 -0.93% 0.00108 0.00109 0.00102 787.00
      Mar 09 2024 0.00107 0.00002 1.90% 0.00106 0.00113 0.00105 529.00
      Mar 08 2024 0.00105 0.00 0.00% 0.00105 0.00105 0.00099 924.00

      Your Recent History

      GATE
      BONDETH
      BOND
      Delayed Upgrade Clock