Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.3820 USDT |
1,620,127.0416 BONE |
0.3818 USDT |
0.3718 USDT |
0.3766 USDT |
0.3761 USDT |
| 2024-11-01 |
0.3810 USDT |
2,143,403.3306 BONE |
0.3781 USDT |
0.3730 USDT |
0.3766 USDT |
0.3837 USDT |
| 2024-10-31 |
0.3910 USDT |
1,427,662.1562 BONE |
0.3932 USDT |
0.3798 USDT |
0.3846 USDT |
0.3832 USDT |
| 2024-10-30 |
0.3966 USDT |
1,597,384.3150 BONE |
0.3982 USDT |
0.3875 USDT |
0.3951 USDT |
0.4016 USDT |
| 2024-10-29 |
0.3900 USDT |
2,060,127.4660 BONE |
0.3886 USDT |
0.3801 USDT |
0.3856 USDT |
0.4040 USDT |
| 2024-10-28 |
0.3771 USDT |
2,222,858.2947 BONE |
0.3785 USDT |
0.3715 USDT |
0.3751 USDT |
0.3800 USDT |
| 2024-10-27 |
0.3775 USDT |
1,088,150.9463 BONE |
0.3788 USDT |
0.3719 USDT |
0.3741 USDT |
0.3825 USDT |
| 2024-10-26 |
0.3751 USDT |
2,755,285.9477 BONE |
0.3684 USDT |
0.3650 USDT |
0.3713 USDT |
0.3792 USDT |
| 2024-10-25 |
0.3853 USDT |
1,885,724.2627 BONE |
0.3879 USDT |
0.3754 USDT |
0.3814 USDT |
0.3833 USDT |
| 2024-10-24 |
0.3871 USDT |
1,737,564.0032 BONE |
0.3867 USDT |
0.3817 USDT |
0.3854 USDT |
0.3838 USDT |
| 2024-10-23 |
0.3902 USDT |
1,866,077.6416 BONE |
0.3991 USDT |
0.3750 USDT |
0.3840 USDT |
0.3833 USDT |
| 2024-10-22 |
0.3960 USDT |
2,193,784.8710 BONE |
0.3993 USDT |
0.3897 USDT |
0.3944 USDT |
0.3999 USDT |
| 2024-10-21 |
0.4082 USDT |
1,613,948.9728 BONE |
0.4083 USDT |
0.4005 USDT |
0.4040 USDT |
0.4020 USDT |
| 2024-10-20 |
0.4031 USDT |
1,014,198.0988 BONE |
0.4055 USDT |
0.3987 USDT |
0.4019 USDT |
0.4068 USDT |
| 2024-10-19 |
0.4069 USDT |
1,591,793.1068 BONE |
0.4043 USDT |
0.4003 USDT |
0.4051 USDT |
0.4041 USDT |