Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BONDLYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.004191 | 0.000191 | 4.78% | 0.003999 | 0.004235 | 0.003935 | 4,345,189.00 |
| May 16 2024 | 0.004 | -0.000132 | -3.19% | 0.004139 | 0.004153 | 0.003556 | 3,031,112.00 |
| May 15 2024 | 0.004132 | 0.000092 | 2.28% | 0.00404 | 0.004138 | 0.003805 | 5,145,169.00 |
| May 14 2024 | 0.00404 | -0.000113 | -2.72% | 0.004155 | 0.004167 | 0.003964 | 4,488,816.00 |
| May 13 2024 | 0.004153 | -0.000041 | -0.98% | 0.004194 | 0.004242 | 0.0035 | 5,117,845.00 |
| May 12 2024 | 0.004194 | -0.000023 | -0.55% | 0.004211 | 0.004243 | 0.004135 | 3,113,750.00 |
| May 11 2024 | 0.004217 | 0.000021 | 0.50% | 0.004194 | 0.004311 | 0.004134 | 3,242,323.00 |
| May 10 2024 | 0.004196 | 0.000017 | 0.41% | 0.004201 | 0.004403 | 0.004156 | 4,115,892.00 |
| May 09 2024 | 0.004179 | 0.000111 | 2.73% | 0.004061 | 0.004195 | 0.004059 | 3,072,400.00 |
| May 08 2024 | 0.004068 | -0.000065 | -1.57% | 0.004132 | 0.004178 | 0.004027 | 3,654,226.00 |
| May 07 2024 | 0.004133 | -0.000022 | -0.53% | 0.004141 | 0.004263 | 0.004074 | 4,627,557.00 |
| May 06 2024 | 0.004155 | -0.00000200 | -0.05% | 0.004154 | 0.004254 | 0.004039 | 4,460,694.00 |
| May 05 2024 | 0.004157 | 0.000139 | 3.46% | 0.004005 | 0.0042 | 0.003971 | 4,022,010.00 |
| May 04 2024 | 0.004018 | -0.000014 | -0.35% | 0.004044 | 0.004068 | 0.003955 | 4,342,673.00 |
| May 03 2024 | 0.004032 | 0.000344 | 9.33% | 0.003692 | 0.005049 | 0.003625 | 6,600,996.00 |
| May 02 2024 | 0.003688 | 0.000091 | 2.53% | 0.003601 | 0.003732 | 0.003537 | 5,281,208.00 |
| May 01 2024 | 0.003597 | -0.000039 | -1.07% | 0.003647 | 0.00365 | 0.00345 | 4,297,468.00 |
| Apr 30 2024 | 0.003636 | -0.000296 | -7.53% | 0.003927 | 0.003935 | 0.003547 | 4,710,761.00 |
| Apr 29 2024 | 0.003932 | -0.000191 | -4.63% | 0.004138 | 0.004178 | 0.003787 | 4,055,476.00 |
| Apr 28 2024 | 0.004123 | -0.000045 | -1.08% | 0.004186 | 0.004267 | 0.004123 | 5,104,988.00 |
| Apr 27 2024 | 0.004168 | 0.000044 | 1.07% | 0.004125 | 0.004229 | 0.004063 | 3,745,606.00 |
| Apr 26 2024 | 0.004124 | -0.000119 | -2.80% | 0.004235 | 0.004243 | 0.00409 | 3,542,782.00 |
| Apr 25 2024 | 0.004243 | 0.000039 | 0.93% | 0.00419 | 0.004264 | 0.004101 | 5,686,124.00 |
| Apr 24 2024 | 0.004204 | -0.000032 | -0.76% | 0.004237 | 0.004398 | 0.004142 | 4,739,793.00 |
| Apr 23 2024 | 0.004236 | -0.000015 | -0.35% | 0.004245 | 0.004318 | 0.004161 | 4,393,719.00 |
| Apr 22 2024 | 0.004251 | 0.00006 | 1.43% | 0.004206 | 0.004261 | 0.004187 | 3,916,681.00 |
| Apr 21 2024 | 0.004191 | 0.000087 | 2.12% | 0.004086 | 0.004207 | 0.004071 | 5,234,628.00 |
| Apr 20 2024 | 0.004104 | 0.000031 | 0.76% | 0.004069 | 0.004111 | 0.003819 | 4,901,293.00 |
| Apr 19 2024 | 0.004073 | 0.000091 | 2.29% | 0.003986 | 0.004073 | 0.003821 | 5,985,818.00 |
| Apr 18 2024 | 0.003982 | 0.000193 | 5.09% | 0.003781 | 0.003994 | 0.00375 | 5,969,050.00 |
| Apr 17 2024 | 0.003789 | -0.000021 | -0.55% | 0.003822 | 0.00385 | 0.003728 | 4,440,902.00 |
| Apr 16 2024 | 0.00381 | 0.00000400 | 0.11% | 0.003809 | 0.003831 | 0.003734 | 4,466,780.00 |
| Apr 15 2024 | 0.003806 | -0.000048 | -1.25% | 0.003858 | 0.003994 | 0.003732 | 5,563,333.00 |
| Apr 14 2024 | 0.003854 | 0.0001 | 2.66% | 0.003756 | 0.003881 | 0.003661 | 5,815,395.00 |
| Apr 13 2024 | 0.003754 | -0.000405 | -9.74% | 0.004177 | 0.004203 | 0.003575 | 4,247,236.00 |
| Apr 12 2024 | 0.004159 | -0.00038 | -8.37% | 0.00449 | 0.004607 | 0.004093 | 5,259,177.00 |
| Apr 11 2024 | 0.004539 | -0.000183 | -3.88% | 0.004716 | 0.004904 | 0.004268 | 4,828,605.00 |
| Apr 10 2024 | 0.004722 | -0.000055 | -1.15% | 0.004756 | 0.005096 | 0.004626 | 7,219,259.00 |
| Apr 09 2024 | 0.004777 | -0.001443 | -23.20% | 0.006041 | 0.007777 | 0.004741 | 15,721,548.00 |
| Apr 08 2024 | 0.00622 | 0.001887 | 43.55% | 0.004335 | 0.006584 | 0.004303 | 8,495,417.00 |
| Apr 07 2024 | 0.004333 | 0.000197 | 4.76% | 0.004134 | 0.00434 | 0.004068 | 4,375,477.00 |
| Apr 06 2024 | 0.004136 | 0.00000700 | 0.17% | 0.004132 | 0.004167 | 0.004102 | 3,075,068.00 |
| Apr 05 2024 | 0.004129 | -0.000023 | -0.55% | 0.004152 | 0.004504 | 0.004062 | 4,560,469.00 |
| Apr 04 2024 | 0.004152 | 0.000078 | 1.91% | 0.004082 | 0.004286 | 0.004001 | 3,130,445.00 |
| Apr 03 2024 | 0.004074 | 0.000013 | 0.32% | 0.004058 | 0.004114 | 0.004001 | 3,597,221.00 |
| Apr 02 2024 | 0.004061 | -0.000248 | -5.76% | 0.004304 | 0.004322 | 0.003901 | 3,432,415.00 |
| Apr 01 2024 | 0.004309 | -0.000085 | -1.93% | 0.004392 | 0.004425 | 0.004188 | 3,479,568.00 |
| Mar 31 2024 | 0.004394 | -0.00018 | -3.94% | 0.004582 | 0.004956 | 0.004343 | 6,666,232.00 |
| Mar 30 2024 | 0.004574 | 0.000433 | 10.46% | 0.004147 | 0.006337 | 0.00404 | 9,751,371.00 |
| Mar 29 2024 | 0.004141 | -0.000028 | -0.67% | 0.00417 | 0.004262 | 0.00411 | 7,749,981.00 |
| Mar 28 2024 | 0.004169 | -0.000021 | -0.50% | 0.004222 | 0.004418 | 0.004166 | 7,401,578.00 |
| Mar 27 2024 | 0.00419 | -0.000298 | -6.64% | 0.004495 | 0.004499 | 0.004145 | 6,654,080.00 |
| Mar 26 2024 | 0.004488 | -0.000271 | -5.69% | 0.004745 | 0.004788 | 0.004326 | 10,840,789.00 |
| Mar 25 2024 | 0.004759 | 0.00022 | 4.85% | 0.004515 | 0.004993 | 0.004345 | 8,703,199.00 |
| Mar 24 2024 | 0.004539 | 0.000428 | 10.41% | 0.004078 | 0.004835 | 0.003775 | 8,970,460.00 |
| Mar 23 2024 | 0.004111 | 0.000063 | 1.56% | 0.004015 | 0.004216 | 0.003978 | 6,508,595.00 |
| Mar 22 2024 | 0.004048 | -0.000382 | -8.62% | 0.004431 | 0.00452 | 0.004 | 7,571,238.00 |
| Mar 21 2024 | 0.00443 | 0.000145 | 3.38% | 0.004264 | 0.004459 | 0.004185 | 6,394,807.00 |
| Mar 20 2024 | 0.004285 | 0.000145 | 3.50% | 0.004123 | 0.004349 | 0.003916 | 7,766,241.00 |
| Mar 19 2024 | 0.00414 | -0.000733 | -15.04% | 0.004861 | 0.004871 | 0.004005 | 8,444,475.00 |
| Mar 18 2024 | 0.004873 | -0.000339 | -6.50% | 0.005239 | 0.005268 | 0.004847 | 5,935,887.00 |
| Mar 17 2024 | 0.005212 | 0.000586 | 12.67% | 0.004581 | 0.005595 | 0.004566 | 7,957,070.00 |
| Mar 16 2024 | 0.004626 | -0.000692 | -13.01% | 0.005387 | 0.00548 | 0.004559 | 6,214,836.00 |
| Mar 15 2024 | 0.005318 | 0.00002 | 0.38% | 0.005401 | 0.005431 | 0.005027 | 7,086,254.00 |
| Mar 14 2024 | 0.005298 | -0.000677 | -11.33% | 0.006007 | 0.006015 | 0.005066 | 8,241,728.00 |
| Mar 13 2024 | 0.005975 | 0.000222 | 3.86% | 0.005686 | 0.006531 | 0.005638 | 8,706,130.00 |
| Mar 12 2024 | 0.005753 | -0.00096 | -14.30% | 0.006699 | 0.00686 | 0.005667 | 10,629,601.00 |
| Mar 11 2024 | 0.006713 | -0.000119 | -1.74% | 0.006845 | 0.007123 | 0.006167 | 11,811,129.00 |
| Mar 10 2024 | 0.006832 | -0.001476 | -17.77% | 0.008308 | 0.008311 | 0.006675 | 10,297,018.00 |
| Mar 09 2024 | 0.008308 | -0.000687 | -7.64% | 0.008999 | 0.009141 | 0.007127 | 10,734,371.00 |
| Mar 08 2024 | 0.008995 | 0.004009 | 80.41% | 0.004997 | 0.013586 | 0.004986 | 8,419,504.00 |
| Mar 07 2024 | 0.004986 | 0.000138 | 2.85% | 0.004893 | 0.005076 | 0.004763 | 4,241,526.00 |
| Mar 06 2024 | 0.004848 | 0.000371 | 8.29% | 0.004526 | 0.004981 | 0.004493 | 6,990,288.00 |
| Mar 05 2024 | 0.004477 | -0.000466 | -9.43% | 0.004951 | 0.004975 | 0.004317 | 7,276,520.00 |
| Mar 04 2024 | 0.004943 | 0.000201 | 4.24% | 0.004735 | 0.004974 | 0.004497 | 9,104,014.00 |
| Mar 03 2024 | 0.004742 | -0.000041 | -0.86% | 0.004774 | 0.004787 | 0.004604 | 7,059,710.00 |
| Mar 02 2024 | 0.004783 | -0.000034 | -0.71% | 0.004812 | 0.004962 | 0.004762 | 5,885,091.00 |
| Mar 01 2024 | 0.004817 | -0.000039 | -0.80% | 0.004855 | 0.005181 | 0.004775 | 7,165,695.00 |
| Feb 29 2024 | 0.004856 | -0.000109 | -2.20% | 0.005074 | 0.005173 | 0.004852 | 7,946,368.00 |
| Feb 28 2024 | 0.004965 | -0.000261 | -4.99% | 0.00524 | 0.005273 | 0.004888 | 10,211,569.00 |
| Feb 27 2024 | 0.005226 | 0.00029 | 5.88% | 0.004944 | 0.005331 | 0.004939 | 5,708,303.00 |
| Feb 26 2024 | 0.004936 | 0.000151 | 3.16% | 0.004758 | 0.005169 | 0.004721 | 7,628,187.00 |
| Feb 25 2024 | 0.004785 | 0.000182 | 3.95% | 0.004557 | 0.004875 | 0.004475 | 7,172,028.00 |
| Feb 24 2024 | 0.004603 | 0.000205 | 4.66% | 0.004398 | 0.004676 | 0.004392 | 8,988,573.00 |
| Feb 23 2024 | 0.004398 | -0.000058 | -1.30% | 0.004455 | 0.0045 | 0.004379 | 7,216,458.00 |
| Feb 22 2024 | 0.004456 | 0.00009 | 2.06% | 0.0044 | 0.0045 | 0.004387 | 9,274,265.00 |
| Feb 21 2024 | 0.004366 | 0.000084 | 1.96% | 0.00429 | 0.00447 | 0.004255 | 6,116,017.00 |
| Feb 20 2024 | 0.004282 | 0.000082 | 1.95% | 0.00421 | 0.004462 | 0.004057 | 8,048,637.00 |
| Feb 19 2024 | 0.0042 | 0.000258 | 6.54% | 0.00394 | 0.004342 | 0.003928 | 10,526,979.00 |
| Feb 18 2024 | 0.003942 | 0.000143 | 3.76% | 0.003801 | 0.003961 | 0.003749 | 7,670,076.00 |
| Feb 17 2024 | 0.003799 | 0.00013 | 3.54% | 0.003669 | 0.003799 | 0.0036 | 7,698,928.00 |
