Crypto exchange HitBTC
Market Bone (BONE) / Tether (USDT)
Identifier on HitBTC: BONEUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0.2499 USDT | 0.2000 BONE | 0.2499 USDT | 0.2499 USDT | 0.2499 USDT | 0.2499 USDT |
| 2025-04-03 | 0.2862 USDT | 0.1000 BONE | 0.2862 USDT | 0.2862 USDT | 0.2862 USDT | 0.2862 USDT |
| 2025-04-02 | 0.2851 USDT | 0.1000 BONE | 0.2851 USDT | 0.2851 USDT | 0.2851 USDT | 0.2851 USDT |
| 2025-03-21 | 0.2928 USDT | 52.9000 BONE | 0.2924 USDT | 0.2924 USDT | 0.2940 USDT | 0.2933 USDT |
| 2025-03-20 | 0.3146 USDT | 1,498.4000 BONE | 0.3184 USDT | 0.3115 USDT | 0.3184 USDT | 0.3115 USDT |
| 2025-03-07 | 0.3152 USDT | 19.9000 BONE | 0.3200 USDT | 0.3100 USDT | 0.3200 USDT | 0.3100 USDT |
| 2025-02-11 | 0.5294 USDT | 1.7000 BONE | 0.3830 USDT | 0.3830 USDT | 0.8499 USDT | 0.8499 USDT |
| 2025-02-09 | 0.3200 USDT | 4.4000 BONE | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT |
| 2025-01-31 | 0.3200 USDT | 0.2000 BONE | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT |
| 2025-01-29 | 0.3200 USDT | 0.5000 BONE | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT | 0.3200 USDT |
| 2025-01-26 | 0.3792 USDT | 10.5000 BONE | 0.3792 USDT | 0.3792 USDT | 0.3792 USDT | 0.3792 USDT |
| 2025-01-16 | 0.3100 USDT | 0.1000 BONE | 0.3100 USDT | 0.3100 USDT | 0.3100 USDT | 0.3100 USDT |
| 2025-01-13 | 0.3100 USDT | 0.4000 BONE | 0.3100 USDT | 0.3100 USDT | 0.3100 USDT | 0.3100 USDT |
| 2025-01-09 | 0.3267 USDT | 0.3000 BONE | 0.3200 USDT | 0.3200 USDT | 0.3300 USDT | 0.3300 USDT |
| 2025-01-07 | 0.2880 USDT | 0.5000 BONE | 0.3099 USDT | 0.2500 USDT | 0.3200 USDT | 0.3200 USDT |
| 2025-01-06 | 0.3067 USDT | 3.8000 BONE | 0.2500 USDT | 0.2500 USDT | 0.3099 USDT | 0.3099 USDT |
| 2025-01-05 | 0.2500 USDT | 0.1000 BONE | 0.2500 USDT | 0.2500 USDT | 0.2500 USDT | 0.2500 USDT |
| 2024-12-19 | 0.4684 USDT | 14.0000 BONE | 0.4684 USDT | 0.4684 USDT | 0.4684 USDT | 0.4684 USDT |
| 2024-12-18 | 0.5000 USDT | 0.1000 BONE | 0.5000 USDT | 0.5000 USDT | 0.5000 USDT | 0.5000 USDT |
| 2024-12-12 | 0.6199 USDT | 0.5000 BONE | 0.6199 USDT | 0.6199 USDT | 0.6199 USDT | 0.6199 USDT |
| 2024-12-11 | 0.5493 USDT | 0.7000 BONE | 0.6147 USDT | 0.5003 USDT | 0.6147 USDT | 0.5003 USDT |
| 2024-12-03 | 0.6050 USDT | 0.4000 BONE | 0.6100 USDT | 0.6000 USDT | 0.6100 USDT | 0.6000 USDT |
| 2024-12-02 | 0.6400 USDT | 31.1000 BONE | 0.6400 USDT | 0.6400 USDT | 0.6400 USDT | 0.6400 USDT |
| 2024-12-01 | 0.5561 USDT | 23.0000 BONE | 0.5400 USDT | 0.5400 USDT | 0.9148 USDT | 0.9148 USDT |
| 2024-11-28 | 0.3294 USDT | 6.2000 BONE | 0.3005 USDT | 0.3005 USDT | 0.3300 USDT | 0.3300 USDT |
| 2024-11-26 | 0.4648 USDT | 1.5000 BONE | 0.4700 USDT | 0.4644 USDT | 0.4700 USDT | 0.4644 USDT |
| 2024-11-25 | 0.5372 USDT | 0.2000 BONE | 0.5372 USDT | 0.5372 USDT | 0.5372 USDT | 0.5372 USDT |
| 2024-11-21 | 0.5397 USDT | 4.8000 BONE | 0.5401 USDT | 0.5200 USDT | 0.5401 USDT | 0.5200 USDT |
| 2024-11-20 | 0.5556 USDT | 141.2000 BONE | 0.4642 USDT | 0.4642 USDT | 0.9148 USDT | 0.5500 USDT |
| 2024-11-17 | 0.4000 USDT | 0.1000 BONE | 0.4000 USDT | 0.4000 USDT | 0.4000 USDT | 0.4000 USDT |
| 2024-11-10 | 0.2600 USDT | 0.2000 BONE | 0.2200 USDT | 0.2200 USDT | 0.3000 USDT | 0.3000 USDT |
| 2024-11-06 | 0.1600 USDT | 0.1000 BONE | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT | 0.1600 USDT |
| 2024-10-19 | 0.0857 USDT | 0.1000 BONE | 0.0857 USDT | 0.0857 USDT | 0.0857 USDT | 0.0857 USDT |
| 2024-10-08 | 0.1500 USDT | 0.1000 BONE | 0.1500 USDT | 0.1500 USDT | 0.1500 USDT | 0.1500 USDT |
| 2024-09-17 | 0.2850 USDT | 0.6000 BONE | 0.2100 USDT | 0.2100 USDT | 0.4200 USDT | 0.4200 USDT |
| 2024-09-15 | 0.5307 USDT | 306.0000 BONE | 0.3000 USDT | 0.1002 USDT | 1.9000 USDT | 0.4098 USDT |
| 2024-08-30 | 0.2720 USDT | 0.1000 BONE | 0.2720 USDT | 0.2720 USDT | 0.2720 USDT | 0.2720 USDT |
| 2024-08-29 | 0.2640 USDT | 0.8000 BONE | 0.2631 USDT | 0.2631 USDT | 0.2700 USDT | 0.2700 USDT |
| 2024-08-19 | 0.3350 USDT | 0.2000 BONE | 0.2700 USDT | 0.2700 USDT | 0.4000 USDT | 0.4000 USDT |
| 2024-08-17 | 0.2625 USDT | 0.2000 BONE | 0.2620 USDT | 0.2620 USDT | 0.2630 USDT | 0.2630 USDT |
| 2024-08-16 | 0.3941 USDT | 8.2000 BONE | 0.3600 USDT | 0.2620 USDT | 0.3976 USDT | 0.2620 USDT |
| 2024-08-14 | 0.3600 USDT | 0.3000 BONE | 0.3600 USDT | 0.3600 USDT | 0.3600 USDT | 0.3600 USDT |
| 2024-08-08 | 0.2697 USDT | 132.2000 BONE | 0.2689 USDT | 0.2689 USDT | 0.3500 USDT | 0.3500 USDT |
| 2024-08-07 | 0.2600 USDT | 1.4000 BONE | 0.2600 USDT | 0.2502 USDT | 0.2800 USDT | 0.2600 USDT |
| 2024-08-06 | 0.4289 USDT | 126.9000 BONE | 0.4639 USDT | 0.2502 USDT | 0.5000 USDT | 0.2502 USDT |
| 2024-08-05 | 0.6764 USDT | 1.0000 BONE | 0.4635 USDT | 0.4635 USDT | 0.9900 USDT | 0.6000 USDT |
| 2024-08-03 | 0.6000 USDT | 0.6000 BONE | 0.6600 USDT | 0.5500 USDT | 0.6600 USDT | 0.5500 USDT |
| 2024-08-02 | 0.7677 USDT | 22.9000 BONE | 2.9647 USDT | 0.4634 USDT | 2.9647 USDT | 0.5900 USDT |
| 2024-08-01 | 0.2099 USDT | 19.3000 BONE | 0.2099 USDT | 0.2099 USDT | 0.2099 USDT | 0.2099 USDT |
| 2024-07-30 | 0.3800 USDT | 274.4000 BONE | 0.6658 USDT | 0.0938 USDT | 0.6662 USDT | 0.0938 USDT |
12