Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.4184 USDT |
939,635.0616 BONE |
0.4184 USDT |
0.4102 USDT |
0.4143 USDT |
0.4130 USDT |
| 2024-10-04 |
0.4055 USDT |
1,152,782.8989 BONE |
0.3973 USDT |
0.3972 USDT |
0.4014 USDT |
0.4123 USDT |
| 2024-10-03 |
0.4084 USDT |
1,199,342.5609 BONE |
0.4053 USDT |
0.3980 USDT |
0.4064 USDT |
0.4050 USDT |
| 2024-10-02 |
0.4173 USDT |
2,445,448.0701 BONE |
0.4100 USDT |
0.4079 USDT |
0.4141 USDT |
0.4131 USDT |
| 2024-10-01 |
0.4617 USDT |
1,115,355.8371 BONE |
0.4506 USDT |
0.4484 USDT |
0.4569 USDT |
0.4660 USDT |
| 2024-09-30 |
0.4661 USDT |
1,487,165.6797 BONE |
0.4842 USDT |
0.4509 USDT |
0.4578 USDT |
0.4544 USDT |
| 2024-09-29 |
0.4873 USDT |
1,026,467.9543 BONE |
0.4912 USDT |
0.4786 USDT |
0.4823 USDT |
0.4828 USDT |
| 2024-09-28 |
0.4915 USDT |
1,518,038.6213 BONE |
0.4979 USDT |
0.4794 USDT |
0.4848 USDT |
0.4850 USDT |
| 2024-09-27 |
0.4812 USDT |
1,529,178.8958 BONE |
0.4807 USDT |
0.4653 USDT |
0.4751 USDT |
0.5104 USDT |
| 2024-09-26 |
0.4482 USDT |
1,904,586.5844 BONE |
0.4240 USDT |
0.4212 USDT |
0.4250 USDT |
0.4805 USDT |
| 2024-09-25 |
0.4234 USDT |
1,394,027.9901 BONE |
0.4243 USDT |
0.4174 USDT |
0.4216 USDT |
0.4264 USDT |
| 2024-09-24 |
0.4174 USDT |
1,828,618.7139 BONE |
0.4167 USDT |
0.4064 USDT |
0.4136 USDT |
0.4227 USDT |
| 2024-09-23 |
0.4300 USDT |
1,543,197.2828 BONE |
0.4285 USDT |
0.4205 USDT |
0.4296 USDT |
0.4306 USDT |
| 2024-09-22 |
0.4317 USDT |
875,221.7489 BONE |
0.4330 USDT |
0.4264 USDT |
0.4293 USDT |
0.4275 USDT |
| 2024-09-21 |
0.4246 USDT |
1,407,916.2531 BONE |
0.4235 USDT |
0.4190 USDT |
0.4227 USDT |
0.4283 USDT |
| 2024-09-20 |
0.4218 USDT |
2,311,741.3715 BONE |
0.4255 USDT |
0.4158 USDT |
0.4191 USDT |
0.4244 USDT |
| 2024-09-19 |
0.4224 USDT |
2,354,022.2210 BONE |
0.4137 USDT |
0.4106 USDT |
0.4174 USDT |
0.4256 USDT |
| 2024-09-18 |
0.4035 USDT |
2,256,091.9512 BONE |
0.4020 USDT |
0.3952 USDT |
0.3994 USDT |
0.4114 USDT |
| 2024-09-17 |
0.3960 USDT |
1,487,754.4011 BONE |
0.3959 USDT |
0.3903 USDT |
0.3925 USDT |
0.3998 USDT |
| 2024-09-16 |
0.3908 USDT |
2,377,076.4566 BONE |
0.3928 USDT |
0.3836 USDT |
0.3892 USDT |
0.3885 USDT |
| 2024-09-15 |
0.4043 USDT |
1,206,345.7125 BONE |
0.4044 USDT |
0.3977 USDT |
0.4019 USDT |
0.4015 USDT |
| 2024-09-14 |
0.4063 USDT |
2,139,034.9125 BONE |
0.4062 USDT |
0.4006 USDT |
0.4040 USDT |
0.4049 USDT |
| 2024-09-13 |
0.3993 USDT |
1,786,262.8428 BONE |
0.4013 USDT |
0.3935 USDT |
0.3971 USDT |
0.4068 USDT |
| 2024-09-12 |
0.4008 USDT |
2,295,821.7835 BONE |
0.3955 USDT |
0.3925 USDT |
0.3974 USDT |
0.4012 USDT |
| 2024-09-11 |
0.3923 USDT |
1,887,866.3770 BONE |
0.3987 USDT |
0.3873 USDT |
0.3910 USDT |
0.3984 USDT |
| 2024-09-10 |
0.3986 USDT |
2,399,528.5748 BONE |
0.3976 USDT |
0.3939 USDT |
0.3968 USDT |
0.3967 USDT |
| 2024-09-09 |
0.3945 USDT |
1,984,265.4505 BONE |
0.3906 USDT |
0.3844 USDT |
0.3906 USDT |
0.3994 USDT |
| 2024-09-08 |
0.3831 USDT |
1,984,557.2775 BONE |
0.3795 USDT |
0.3766 USDT |
0.3821 USDT |
0.3879 USDT |
| 2024-09-07 |
0.3836 USDT |
2,021,745.0944 BONE |
0.3809 USDT |
0.3739 USDT |
0.3847 USDT |
0.3845 USDT |
| 2024-09-06 |
0.3885 USDT |
2,643,203.3031 BONE |
0.3899 USDT |
0.3746 USDT |
0.3778 USDT |
0.3755 USDT |
| 2024-09-05 |
0.3987 USDT |
1,342,977.3844 BONE |
0.4034 USDT |
0.3924 USDT |
0.3963 USDT |
0.3956 USDT |
| 2024-09-04 |
0.3881 USDT |
2,219,108.2915 BONE |
0.3889 USDT |
0.3711 USDT |
0.3862 USDT |
0.3963 USDT |
| 2024-09-03 |
0.4052 USDT |
2,014,087.6160 BONE |
0.4091 USDT |
0.3921 USDT |
0.3964 USDT |
0.3968 USDT |
| 2024-09-02 |
0.3932 USDT |
2,201,004.7607 BONE |
0.3857 USDT |
0.3790 USDT |
0.3859 USDT |
0.4059 USDT |
| 2024-09-01 |
0.4004 USDT |
1,145,014.9488 BONE |
0.4027 USDT |
0.3955 USDT |
0.4009 USDT |
0.4005 USDT |
| 2024-08-31 |
0.4060 USDT |
1,824,877.2596 BONE |
0.4048 USDT |
0.3994 USDT |
0.4045 USDT |
0.4060 USDT |
| 2024-08-30 |
0.4040 USDT |
2,615,456.7246 BONE |
0.4048 USDT |
0.3947 USDT |
0.4008 USDT |
0.4048 USDT |
| 2024-08-29 |
0.4146 USDT |
2,130,940.2166 BONE |
0.4104 USDT |
0.4050 USDT |
0.4105 USDT |
0.4074 USDT |
| 2024-08-28 |
0.4093 USDT |
1,997,153.2763 BONE |
0.4104 USDT |
0.3988 USDT |
0.4065 USDT |
0.4085 USDT |
| 2024-08-27 |
0.4229 USDT |
2,173,521.2112 BONE |
0.4204 USDT |
0.4139 USDT |
0.4205 USDT |
0.4196 USDT |
| 2024-08-26 |
0.4328 USDT |
2,474,443.1206 BONE |
0.4378 USDT |
0.4182 USDT |
0.4235 USDT |
0.4205 USDT |
| 2024-08-25 |
0.4393 USDT |
1,979,740.8676 BONE |
0.4485 USDT |
0.4306 USDT |
0.4369 USDT |
0.4404 USDT |
| 2024-08-24 |
0.4522 USDT |
2,702,951.4952 BONE |
0.4613 USDT |
0.4417 USDT |
0.4479 USDT |
0.4468 USDT |
| 2024-08-23 |
0.4122 USDT |
1,689,119.9859 BONE |
0.4084 USDT |
0.4013 USDT |
0.4099 USDT |
0.4252 USDT |
| 2024-08-22 |
0.4062 USDT |
2,473,808.1075 BONE |
0.3971 USDT |
0.3944 USDT |
0.4027 USDT |
0.4078 USDT |
| 2024-08-21 |
0.3939 USDT |
2,113,128.7650 BONE |
0.3898 USDT |
0.3868 USDT |
0.3918 USDT |
0.4030 USDT |
| 2024-08-20 |
0.3905 USDT |
1,639,496.3271 BONE |
0.3833 USDT |
0.3790 USDT |
0.3860 USDT |
0.3856 USDT |
| 2024-08-19 |
0.3746 USDT |
1,954,490.3308 BONE |
0.3774 USDT |
0.3673 USDT |
0.3743 USDT |
0.3728 USDT |
| 2024-08-18 |
0.3912 USDT |
2,094,849.3483 BONE |
0.3939 USDT |
0.3665 USDT |
0.3787 USDT |
0.3762 USDT |
| 2024-08-17 |
0.3954 USDT |
2,462,677.4869 BONE |
0.3982 USDT |
0.3899 USDT |
0.3939 USDT |
0.3948 USDT |