Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.8171 USDT |
11,897.4797 BONE |
0.8171 USDT |
0.8005 USDT |
0.8157 USDT |
0.8297 USDT |
| 2023-09-29 |
0.8346 USDT |
1,401,610.9247 BONE |
0.8420 USDT |
0.8013 USDT |
0.8074 USDT |
0.8074 USDT |
| 2023-09-28 |
0.8587 USDT |
1,653,420.5563 BONE |
0.8533 USDT |
0.8297 USDT |
0.8488 USDT |
0.8434 USDT |
| 2023-09-27 |
0.8952 USDT |
1,074,592.0631 BONE |
0.9250 USDT |
0.8738 USDT |
0.8806 USDT |
0.8746 USDT |
| 2023-09-26 |
0.8553 USDT |
911,428.6075 BONE |
0.8248 USDT |
0.8158 USDT |
0.8401 USDT |
0.8649 USDT |
| 2023-09-25 |
0.7884 USDT |
954,401.3073 BONE |
0.7831 USDT |
0.7670 USDT |
0.7861 USDT |
0.7891 USDT |
| 2023-09-24 |
0.7928 USDT |
637,147.6398 BONE |
0.7996 USDT |
0.7703 USDT |
0.7800 USDT |
0.7791 USDT |
| 2023-09-23 |
0.7862 USDT |
837,801.9756 BONE |
0.7840 USDT |
0.7760 USDT |
0.7846 USDT |
0.7893 USDT |
| 2023-09-22 |
0.7843 USDT |
1,244,280.7849 BONE |
0.7839 USDT |
0.7779 USDT |
0.7829 USDT |
0.7869 USDT |
| 2023-09-21 |
0.7948 USDT |
1,679,710.0889 BONE |
0.8046 USDT |
0.7778 USDT |
0.7793 USDT |
0.7788 USDT |
| 2023-09-20 |
0.8116 USDT |
1,689,786.5865 BONE |
0.8112 USDT |
0.8033 USDT |
0.8056 USDT |
0.8048 USDT |
| 2023-09-19 |
0.8130 USDT |
1,741,121.4608 BONE |
0.8074 USDT |
0.7999 USDT |
0.8106 USDT |
0.8115 USDT |
| 2023-09-18 |
0.8033 USDT |
1,391,417.7826 BONE |
0.7931 USDT |
0.7736 USDT |
0.7911 USDT |
0.8094 USDT |
| 2023-09-17 |
0.8068 USDT |
395,994.0722 BONE |
0.8128 USDT |
0.7900 USDT |
0.8043 USDT |
0.8039 USDT |
| 2023-09-16 |
0.8127 USDT |
614,950.2590 BONE |
0.8189 USDT |
0.7950 USDT |
0.8085 USDT |
0.8073 USDT |
| 2023-09-15 |
0.8198 USDT |
780,615.1748 BONE |
0.8202 USDT |
0.8069 USDT |
0.8155 USDT |
0.8186 USDT |
| 2023-09-14 |
0.8280 USDT |
892,364.0682 BONE |
0.8248 USDT |
0.8188 USDT |
0.8246 USDT |
0.8232 USDT |
| 2023-09-13 |
0.8307 USDT |
966,573.0579 BONE |
0.8325 USDT |
0.8211 USDT |
0.8308 USDT |
0.8264 USDT |
| 2023-09-12 |
0.8362 USDT |
1,252,968.0418 BONE |
0.8130 USDT |
0.8096 USDT |
0.8208 USDT |
0.8365 USDT |
| 2023-09-11 |
0.8506 USDT |
607,488.8204 BONE |
0.9203 USDT |
0.7612 USDT |
0.8119 USDT |
0.8069 USDT |
| 2023-09-10 |
0.9208 USDT |
268,655.7938 BONE |
0.9378 USDT |
0.8987 USDT |
0.9075 USDT |
0.9055 USDT |
| 2023-09-09 |
0.9403 USDT |
366,028.9446 BONE |
0.9186 USDT |
0.9002 USDT |
0.9254 USDT |
0.9489 USDT |
| 2023-09-08 |
0.9401 USDT |
767,374.9119 BONE |
0.9683 USDT |
0.9054 USDT |
0.9241 USDT |
0.9204 USDT |
| 2023-09-07 |
0.9809 USDT |
678,200.1001 BONE |
0.9895 USDT |
0.9333 USDT |
0.9559 USDT |
0.9556 USDT |
| 2023-09-06 |
1.0154 USDT |
600,459.1617 BONE |
1.0055 USDT |
0.9903 USDT |
1.0062 USDT |
1.0062 USDT |
| 2023-09-05 |
1.0145 USDT |
434,373.0557 BONE |
1.0439 USDT |
0.9687 USDT |
1.0055 USDT |
1.0175 USDT |
| 2023-09-04 |
1.0518 USDT |
436,109.8839 BONE |
1.0479 USDT |
1.0088 USDT |
1.0466 USDT |
1.0499 USDT |
| 2023-09-03 |
1.0647 USDT |
1,074,158.6079 BONE |
1.0859 USDT |
1.0121 USDT |
1.0323 USDT |
1.0484 USDT |
| 2023-09-02 |
1.1437 USDT |
748,519.1062 BONE |
1.1525 USDT |
1.1011 USDT |
1.1257 USDT |
1.1186 USDT |
| 2023-09-01 |
1.1651 USDT |
921,208.5886 BONE |
1.1608 USDT |
1.0682 USDT |
1.1390 USDT |
1.1422 USDT |
| 2023-08-31 |
1.2273 USDT |
478,826.6465 BONE |
1.2539 USDT |
1.1893 USDT |
1.2137 USDT |
1.2320 USDT |
| 2023-08-30 |
1.2696 USDT |
854,321.9486 BONE |
1.2893 USDT |
1.1270 USDT |
1.2592 USDT |
1.2533 USDT |
| 2023-08-29 |
1.2914 USDT |
418,852.3233 BONE |
1.2593 USDT |
1.1879 USDT |
1.2763 USDT |
1.3216 USDT |
| 2023-08-28 |
1.3041 USDT |
418,461.5695 BONE |
1.2982 USDT |
1.2500 USDT |
1.2721 USDT |
1.2728 USDT |
| 2023-08-27 |
1.3615 USDT |
539,761.3522 BONE |
1.3798 USDT |
1.3136 USDT |
1.3303 USDT |
1.3196 USDT |
| 2023-08-26 |
1.4010 USDT |
466,844.2002 BONE |
1.4204 USDT |
1.3552 USDT |
1.3866 USDT |
1.3880 USDT |
| 2023-08-25 |
1.3968 USDT |
615,342.8646 BONE |
1.3995 USDT |
1.3488 USDT |
1.3890 USDT |
1.3877 USDT |
| 2023-08-24 |
1.3069 USDT |
831,143.6611 BONE |
1.2413 USDT |
1.2267 USDT |
1.2402 USDT |
1.4225 USDT |
| 2023-08-23 |
1.2098 USDT |
986,340.4572 BONE |
1.1928 USDT |
1.1687 USDT |
1.1962 USDT |
1.2344 USDT |
| 2023-08-22 |
1.1771 USDT |
710,286.9688 BONE |
1.1596 USDT |
1.1448 USDT |
1.1614 USDT |
1.2046 USDT |
| 2023-08-21 |
1.2026 USDT |
861,307.9240 BONE |
1.2189 USDT |
1.1161 USDT |
1.1588 USDT |
1.1571 USDT |
| 2023-08-20 |
1.1744 USDT |
985,630.7996 BONE |
1.1415 USDT |
1.1310 USDT |
1.1498 USDT |
1.2255 USDT |
| 2023-08-19 |
1.1695 USDT |
782,458.1820 BONE |
1.1759 USDT |
1.1324 USDT |
1.1537 USDT |
1.1565 USDT |
| 2023-08-18 |
1.1859 USDT |
895,046.4083 BONE |
1.1488 USDT |
1.1106 USDT |
1.1386 USDT |
1.1741 USDT |
| 2023-08-17 |
1.2800 USDT |
850,303.1834 BONE |
1.3772 USDT |
1.2000 USDT |
1.2622 USDT |
1.2316 USDT |
| 2023-08-16 |
1.5212 USDT |
815,928.7759 BONE |
1.4304 USDT |
1.4086 USDT |
1.4776 USDT |
1.7084 USDT |
| 2023-08-15 |
1.4831 USDT |
1,003,589.4314 BONE |
1.5039 USDT |
1.1821 USDT |
1.3570 USDT |
1.4304 USDT |
| 2023-08-14 |
1.5057 USDT |
860,603.3994 BONE |
1.5185 USDT |
1.4124 USDT |
1.4827 USDT |
1.5107 USDT |
| 2023-08-13 |
1.5769 USDT |
1,009,087.1029 BONE |
1.6541 USDT |
1.4338 USDT |
1.4924 USDT |
1.5251 USDT |
| 2023-08-12 |
1.7017 USDT |
931,791.9976 BONE |
1.6923 USDT |
1.6420 USDT |
1.6534 USDT |
1.6469 USDT |