Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.2537 USDT |
1,791,815.7274 BONE |
0.2586 USDT |
0.2492 USDT |
0.2542 USDT |
0.2533 USDT |
| 2025-04-09 |
0.2390 USDT |
5,236,588.3605 BONE |
0.2340 USDT |
0.2265 USDT |
0.2332 USDT |
0.2426 USDT |
| 2025-04-08 |
0.2454 USDT |
6,041,436.7469 BONE |
0.2482 USDT |
0.2285 USDT |
0.2352 USDT |
0.2340 USDT |
| 2025-04-07 |
0.2293 USDT |
2,448,621.2478 BONE |
0.2350 USDT |
0.2173 USDT |
0.2246 USDT |
0.2242 USDT |
| 2025-04-06 |
0.2773 USDT |
643,936.3025 BONE |
0.2804 USDT |
0.2730 USDT |
0.2766 USDT |
0.2766 USDT |
| 2025-04-05 |
0.2820 USDT |
1,094,570.8067 BONE |
0.2850 USDT |
0.2739 USDT |
0.2790 USDT |
0.2755 USDT |
| 2025-04-04 |
0.2826 USDT |
4,007,445.1221 BONE |
0.2826 USDT |
0.2724 USDT |
0.2769 USDT |
0.2876 USDT |
| 2025-04-03 |
0.2766 USDT |
4,163,667.2094 BONE |
0.2777 USDT |
0.2650 USDT |
0.2758 USDT |
0.2797 USDT |
| 2025-04-02 |
0.2960 USDT |
1,288,642.2234 BONE |
0.3047 USDT |
0.2862 USDT |
0.2946 USDT |
0.2929 USDT |
| 2025-04-01 |
0.3075 USDT |
1,560,582.9967 BONE |
0.3076 USDT |
0.3005 USDT |
0.3051 USDT |
0.3058 USDT |
| 2025-03-31 |
0.3052 USDT |
2,303,558.0960 BONE |
0.3101 USDT |
0.2966 USDT |
0.3025 USDT |
0.3053 USDT |
| 2025-03-30 |
0.3183 USDT |
495,377.2314 BONE |
0.3133 USDT |
0.3119 USDT |
0.3185 USDT |
0.3189 USDT |
| 2025-03-29 |
0.3487 USDT |
219,713.6079 BONE |
0.3465 USDT |
0.3420 USDT |
0.3492 USDT |
0.3492 USDT |
| 2025-03-28 |
0.3644 USDT |
292,729.5033 BONE |
0.3666 USDT |
0.3552 USDT |
0.3684 USDT |
0.3644 USDT |
| 2025-03-27 |
0.3701 USDT |
12,144.1652 BONE |
0.3697 USDT |
0.3686 USDT |
0.3718 USDT |
0.3688 USDT |
| 2025-03-26 |
0.4094 USDT |
92,100.2139 BONE |
0.3850 USDT |
0.3850 USDT |
0.3850 USDT |
0.4108 USDT |
| 2025-03-25 |
0.3587 USDT |
1,561,571.0040 BONE |
0.3749 USDT |
0.3491 USDT |
0.3544 USDT |
0.3570 USDT |
| 2025-03-24 |
0.3582 USDT |
1,653,211.8266 BONE |
0.3666 USDT |
0.3472 USDT |
0.3545 USDT |
0.3736 USDT |
| 2025-03-23 |
0.3933 USDT |
218,776.7967 BONE |
0.3738 USDT |
0.3719 USDT |
0.3950 USDT |
0.3770 USDT |
| 2025-03-22 |
0.3042 USDT |
344,803.1021 BONE |
0.3073 USDT |
0.2964 USDT |
0.3049 USDT |
0.3116 USDT |
| 2025-03-21 |
0.3086 USDT |
937,130.1900 BONE |
0.3439 USDT |
0.2862 USDT |
0.3004 USDT |
0.2880 USDT |
| 2025-03-20 |
0.2336 USDT |
2,009,345.2765 BONE |
0.2369 USDT |
0.2287 USDT |
0.2339 USDT |
0.2333 USDT |
| 2025-03-19 |
0.2253 USDT |
1,761,048.3289 BONE |
0.2241 USDT |
0.2215 USDT |
0.2254 USDT |
0.2272 USDT |
| 2025-03-18 |
0.2249 USDT |
1,297,099.5725 BONE |
0.2241 USDT |
0.2211 USDT |
0.2249 USDT |
0.2247 USDT |
| 2025-03-17 |
0.2302 USDT |
631,795.5926 BONE |
0.2267 USDT |
0.2259 USDT |
0.2292 USDT |
0.2333 USDT |
| 2025-03-16 |
0.2231 USDT |
304,402.9897 BONE |
0.2238 USDT |
0.2208 USDT |
0.2227 USDT |
0.2234 USDT |
| 2025-03-15 |
0.2220 USDT |
1,481,914.5110 BONE |
0.2211 USDT |
0.2177 USDT |
0.2198 USDT |
0.2213 USDT |
| 2025-03-14 |
0.2125 USDT |
4,191,624.7302 BONE |
0.2078 USDT |
0.2054 USDT |
0.2116 USDT |
0.2184 USDT |
| 2025-03-13 |
0.2158 USDT |
7,907,310.5932 BONE |
0.2252 USDT |
0.2060 USDT |
0.2125 USDT |
0.2087 USDT |
| 2025-03-12 |
0.2139 USDT |
4,417,902.2205 BONE |
0.2108 USDT |
0.2046 USDT |
0.2082 USDT |
0.2174 USDT |
| 2025-03-11 |
0.2071 USDT |
6,516,138.1561 BONE |
0.2076 USDT |
0.1964 USDT |
0.2075 USDT |
0.2160 USDT |
| 2025-03-10 |
0.2231 USDT |
5,789,331.1485 BONE |
0.2209 USDT |
0.2036 USDT |
0.2097 USDT |
0.2082 USDT |
| 2025-03-09 |
0.2406 USDT |
636,137.4334 BONE |
0.2399 USDT |
0.2387 USDT |
0.2410 USDT |
0.2401 USDT |
| 2025-03-08 |
0.2454 USDT |
1,030,830.4722 BONE |
0.2436 USDT |
0.2402 USDT |
0.2423 USDT |
0.2408 USDT |
| 2025-03-07 |
0.2494 USDT |
2,760,744.6568 BONE |
0.2511 USDT |
0.2388 USDT |
0.2484 USDT |
0.2495 USDT |
| 2025-03-06 |
0.2613 USDT |
956,165.1956 BONE |
0.2567 USDT |
0.2538 USDT |
0.2571 USDT |
0.2633 USDT |
| 2025-03-05 |
0.2488 USDT |
1,052,004.8170 BONE |
0.2482 USDT |
0.2451 USDT |
0.2472 USDT |
0.2463 USDT |
| 2025-03-04 |
0.2416 USDT |
1,633,788.0799 BONE |
0.2475 USDT |
0.2334 USDT |
0.2399 USDT |
0.2423 USDT |
| 2025-03-03 |
0.2676 USDT |
3,565,354.9830 BONE |
0.2803 USDT |
0.2428 USDT |
0.2476 USDT |
0.2463 USDT |
| 2025-03-02 |
0.2613 USDT |
1,940,709.9865 BONE |
0.2575 USDT |
0.2540 USDT |
0.2584 USDT |
0.2815 USDT |
| 2025-03-01 |
0.2602 USDT |
2,494,468.0873 BONE |
0.2594 USDT |
0.2513 USDT |
0.2546 USDT |
0.2573 USDT |
| 2025-02-28 |
0.2504 USDT |
3,357,013.6279 BONE |
0.2601 USDT |
0.2389 USDT |
0.2435 USDT |
0.2614 USDT |
| 2025-02-27 |
0.2615 USDT |
1,117,308.6017 BONE |
0.2595 USDT |
0.2582 USDT |
0.2627 USDT |
0.2640 USDT |
| 2025-02-26 |
0.2662 USDT |
2,866,578.7532 BONE |
0.2637 USDT |
0.2564 USDT |
0.2626 USDT |
0.2588 USDT |
| 2025-02-25 |
0.2569 USDT |
3,524,957.3101 BONE |
0.2580 USDT |
0.2449 USDT |
0.2545 USDT |
0.2547 USDT |
| 2025-02-24 |
0.2819 USDT |
1,284,756.2363 BONE |
0.2915 USDT |
0.2731 USDT |
0.2784 USDT |
0.2759 USDT |
| 2025-02-23 |
0.2909 USDT |
1,351,932.3535 BONE |
0.2891 USDT |
0.2838 USDT |
0.2874 USDT |
0.2885 USDT |
| 2025-02-22 |
0.2815 USDT |
2,703,440.1012 BONE |
0.2766 USDT |
0.2745 USDT |
0.2769 USDT |
0.2913 USDT |
| 2025-02-21 |
0.2862 USDT |
1,347,555.4583 BONE |
0.2840 USDT |
0.2807 USDT |
0.2843 USDT |
0.2893 USDT |
| 2025-02-20 |
0.2844 USDT |
1,894,522.7376 BONE |
0.2840 USDT |
0.2797 USDT |
0.2828 USDT |
0.2829 USDT |