Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4575 USDT |
1,125,321.7696 BONE |
0.4538 USDT |
0.4490 USDT |
0.4575 USDT |
0.4594 USDT |
| 2024-12-21 |
0.4900 USDT |
1,866,484.7102 BONE |
0.4807 USDT |
0.4623 USDT |
0.4732 USDT |
0.4684 USDT |
| 2024-12-20 |
0.4491 USDT |
2,737,512.5626 BONE |
0.4649 USDT |
0.4044 USDT |
0.4265 USDT |
0.4672 USDT |
| 2024-12-19 |
0.4923 USDT |
3,057,757.9183 BONE |
0.4960 USDT |
0.4472 USDT |
0.4621 USDT |
0.4657 USDT |
| 2024-12-18 |
0.5432 USDT |
2,245,011.0433 BONE |
0.5595 USDT |
0.5008 USDT |
0.5050 USDT |
0.5015 USDT |
| 2024-12-17 |
0.5898 USDT |
1,388,718.1671 BONE |
0.5993 USDT |
0.5639 USDT |
0.5817 USDT |
0.5662 USDT |
| 2024-12-16 |
0.6045 USDT |
1,777,565.4816 BONE |
0.6137 USDT |
0.5837 USDT |
0.5932 USDT |
0.6079 USDT |
| 2024-12-15 |
0.5983 USDT |
445,552.4211 BONE |
0.6010 USDT |
0.5861 USDT |
0.5927 USDT |
0.5877 USDT |
| 2024-12-14 |
0.6238 USDT |
1,166,615.6946 BONE |
0.6417 USDT |
0.5995 USDT |
0.6059 USDT |
0.6029 USDT |
| 2024-12-13 |
0.6417 USDT |
1,164,733.4373 BONE |
0.6557 USDT |
0.6296 USDT |
0.6376 USDT |
0.6383 USDT |
| 2024-12-12 |
0.6718 USDT |
1,181,678.0905 BONE |
0.6601 USDT |
0.6522 USDT |
0.6629 USDT |
0.6633 USDT |
| 2024-12-11 |
0.6257 USDT |
1,871,832.6722 BONE |
0.5938 USDT |
0.5786 USDT |
0.5956 USDT |
0.6734 USDT |
| 2024-12-10 |
0.5900 USDT |
3,260,154.8873 BONE |
0.6125 USDT |
0.5450 USDT |
0.5679 USDT |
0.5968 USDT |
| 2024-12-09 |
0.6833 USDT |
981,471.9499 BONE |
0.7155 USDT |
0.6613 USDT |
0.6707 USDT |
0.6767 USDT |
| 2024-12-08 |
0.7183 USDT |
1,224,046.9781 BONE |
0.7362 USDT |
0.6976 USDT |
0.7134 USDT |
0.7171 USDT |
| 2024-12-07 |
0.6707 USDT |
941,129.8832 BONE |
0.6797 USDT |
0.6563 USDT |
0.6646 USDT |
0.6785 USDT |
| 2024-12-06 |
0.6616 USDT |
2,569,615.4750 BONE |
0.6419 USDT |
0.6340 USDT |
0.6479 USDT |
0.6780 USDT |
| 2024-12-05 |
0.6675 USDT |
1,882,642.2293 BONE |
0.6852 USDT |
0.6333 USDT |
0.6630 USDT |
0.6637 USDT |
| 2024-12-04 |
0.6289 USDT |
1,513,483.8997 BONE |
0.6125 USDT |
0.6090 USDT |
0.6187 USDT |
0.6158 USDT |
| 2024-12-03 |
0.6029 USDT |
2,602,151.0564 BONE |
0.6018 USDT |
0.5645 USDT |
0.5905 USDT |
0.6085 USDT |
| 2024-12-02 |
0.6126 USDT |
1,499,528.2872 BONE |
0.6431 USDT |
0.5834 USDT |
0.5980 USDT |
0.6021 USDT |
| 2024-12-01 |
0.6273 USDT |
1,556,004.2017 BONE |
0.5698 USDT |
0.5638 USDT |
0.5749 USDT |
0.6570 USDT |
| 2024-11-30 |
0.5483 USDT |
1,319,299.0559 BONE |
0.5450 USDT |
0.5286 USDT |
0.5399 USDT |
0.5593 USDT |
| 2024-11-29 |
0.5388 USDT |
1,163,490.8501 BONE |
0.5346 USDT |
0.5246 USDT |
0.5318 USDT |
0.5379 USDT |
| 2024-11-28 |
0.5395 USDT |
1,717,121.0377 BONE |
0.5414 USDT |
0.5221 USDT |
0.5356 USDT |
0.5436 USDT |
| 2024-11-27 |
0.4955 USDT |
1,230,436.9677 BONE |
0.4886 USDT |
0.4789 USDT |
0.4891 USDT |
0.5114 USDT |
| 2024-11-26 |
0.4973 USDT |
2,612,857.7617 BONE |
0.5079 USDT |
0.4716 USDT |
0.4805 USDT |
0.4873 USDT |
| 2024-11-25 |
0.5143 USDT |
603,688.8110 BONE |
0.5203 USDT |
0.5025 USDT |
0.5140 USDT |
0.5188 USDT |
| 2024-11-24 |
0.5292 USDT |
1,643,738.4576 BONE |
0.5169 USDT |
0.4924 USDT |
0.5026 USDT |
0.5005 USDT |
| 2024-11-23 |
0.5295 USDT |
2,166,841.1131 BONE |
0.5115 USDT |
0.5057 USDT |
0.5157 USDT |
0.5137 USDT |
| 2024-11-22 |
0.5050 USDT |
2,379,790.9433 BONE |
0.5198 USDT |
0.4904 USDT |
0.4995 USDT |
0.5006 USDT |
| 2024-11-21 |
0.4894 USDT |
1,432,035.2639 BONE |
0.4897 USDT |
0.4617 USDT |
0.4764 USDT |
0.5165 USDT |
| 2024-11-20 |
0.4844 USDT |
2,084,434.5175 BONE |
0.4867 USDT |
0.4686 USDT |
0.4745 USDT |
0.4912 USDT |
| 2024-11-19 |
0.5006 USDT |
1,991,240.8581 BONE |
0.4404 USDT |
0.4392 USDT |
0.4427 USDT |
0.4915 USDT |
| 2024-11-18 |
0.4401 USDT |
2,292,179.2971 BONE |
0.4541 USDT |
0.4199 USDT |
0.4313 USDT |
0.4368 USDT |
| 2024-11-17 |
0.4628 USDT |
1,422,821.5464 BONE |
0.4744 USDT |
0.4515 USDT |
0.4612 USDT |
0.4581 USDT |
| 2024-11-16 |
0.4775 USDT |
1,529,422.6001 BONE |
0.4763 USDT |
0.4676 USDT |
0.4759 USDT |
0.4763 USDT |
| 2024-11-15 |
0.4701 USDT |
2,822,955.1913 BONE |
0.4668 USDT |
0.4571 USDT |
0.4670 USDT |
0.4833 USDT |
| 2024-11-14 |
0.4726 USDT |
3,490,537.8930 BONE |
0.4653 USDT |
0.4560 USDT |
0.4656 USDT |
0.4748 USDT |
| 2024-11-13 |
0.4809 USDT |
1,926,390.9781 BONE |
0.5178 USDT |
0.4315 USDT |
0.4646 USDT |
0.4626 USDT |
| 2024-11-12 |
0.5105 USDT |
2,746,544.5471 BONE |
0.5147 USDT |
0.4824 USDT |
0.4999 USDT |
0.4978 USDT |
| 2024-11-11 |
0.4955 USDT |
2,672,711.1975 BONE |
0.5072 USDT |
0.4576 USDT |
0.4829 USDT |
0.5040 USDT |
| 2024-11-10 |
0.4935 USDT |
2,958,648.0927 BONE |
0.4619 USDT |
0.4598 USDT |
0.4653 USDT |
0.5071 USDT |
| 2024-11-09 |
0.4305 USDT |
2,226,829.1802 BONE |
0.4171 USDT |
0.4099 USDT |
0.4121 USDT |
0.4484 USDT |
| 2024-11-08 |
0.4126 USDT |
1,841,671.9288 BONE |
0.4101 USDT |
0.4017 USDT |
0.4101 USDT |
0.4107 USDT |
| 2024-11-07 |
0.4056 USDT |
1,476,078.8380 BONE |
0.3952 USDT |
0.3925 USDT |
0.3957 USDT |
0.4076 USDT |
| 2024-11-06 |
0.3866 USDT |
2,705,228.5530 BONE |
0.3681 USDT |
0.3680 USDT |
0.3803 USDT |
0.3854 USDT |
| 2024-11-05 |
0.3617 USDT |
1,872,368.5675 BONE |
0.3483 USDT |
0.3469 USDT |
0.3527 USDT |
0.3756 USDT |
| 2024-11-04 |
0.3643 USDT |
1,616,202.2162 BONE |
0.3599 USDT |
0.3521 USDT |
0.3597 USDT |
0.3562 USDT |
| 2024-11-03 |
0.3665 USDT |
2,135,317.2003 BONE |
0.3736 USDT |
0.3567 USDT |
0.3615 USDT |
0.3603 USDT |