Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.3980 USDT |
2,032,720.0227 BONE |
0.3907 USDT |
0.3859 USDT |
0.3968 USDT |
0.3956 USDT |
| 2024-08-15 |
0.4168 USDT |
2,160,078.7334 BONE |
0.4186 USDT |
0.4080 USDT |
0.4138 USDT |
0.4195 USDT |
| 2024-08-14 |
0.4264 USDT |
2,381,600.2222 BONE |
0.4341 USDT |
0.4112 USDT |
0.4199 USDT |
0.4214 USDT |
| 2024-08-13 |
0.4227 USDT |
1,904,004.5290 BONE |
0.4299 USDT |
0.4139 USDT |
0.4201 USDT |
0.4185 USDT |
| 2024-08-12 |
0.4072 USDT |
2,290,749.8051 BONE |
0.4000 USDT |
0.3927 USDT |
0.4007 USDT |
0.4182 USDT |
| 2024-08-11 |
0.4198 USDT |
2,302,968.8261 BONE |
0.4210 USDT |
0.4012 USDT |
0.4044 USDT |
0.4023 USDT |
| 2024-08-10 |
0.4274 USDT |
1,628,436.9861 BONE |
0.4248 USDT |
0.4179 USDT |
0.4266 USDT |
0.4263 USDT |
| 2024-08-09 |
0.4242 USDT |
2,672,037.9590 BONE |
0.4222 USDT |
0.4151 USDT |
0.4234 USDT |
0.4316 USDT |
| 2024-08-08 |
0.4072 USDT |
2,652,669.1724 BONE |
0.3830 USDT |
0.3738 USDT |
0.3850 USDT |
0.4103 USDT |
| 2024-08-07 |
0.4106 USDT |
2,505,562.4731 BONE |
0.3993 USDT |
0.3955 USDT |
0.4051 USDT |
0.4155 USDT |
| 2024-08-06 |
0.4094 USDT |
3,953,140.2322 BONE |
0.3990 USDT |
0.3927 USDT |
0.4046 USDT |
0.4098 USDT |
| 2024-08-05 |
0.3754 USDT |
6,539,067.8418 BONE |
0.4116 USDT |
0.3144 USDT |
0.3638 USDT |
0.4093 USDT |
| 2024-08-04 |
0.4180 USDT |
2,833,066.3231 BONE |
0.4276 USDT |
0.3926 USDT |
0.4046 USDT |
0.4021 USDT |
| 2024-08-03 |
0.4250 USDT |
3,438,409.6921 BONE |
0.4296 USDT |
0.4086 USDT |
0.4163 USDT |
0.4161 USDT |
| 2024-08-02 |
0.4399 USDT |
3,263,835.2444 BONE |
0.4516 USDT |
0.4178 USDT |
0.4338 USDT |
0.4320 USDT |
| 2024-08-01 |
0.4466 USDT |
3,531,308.8343 BONE |
0.4532 USDT |
0.4267 USDT |
0.4370 USDT |
0.4535 USDT |
| 2024-07-31 |
0.4632 USDT |
2,376,441.4099 BONE |
0.4616 USDT |
0.4544 USDT |
0.4597 USDT |
0.4575 USDT |
| 2024-07-30 |
0.4734 USDT |
2,906,987.3554 BONE |
0.4806 USDT |
0.4500 USDT |
0.4604 USDT |
0.4594 USDT |
| 2024-07-29 |
0.4918 USDT |
2,503,764.4109 BONE |
0.4793 USDT |
0.4777 USDT |
0.4842 USDT |
0.4844 USDT |
| 2024-07-28 |
0.4855 USDT |
1,901,249.1918 BONE |
0.4862 USDT |
0.4779 USDT |
0.4817 USDT |
0.4841 USDT |
| 2024-07-27 |
0.4915 USDT |
2,586,534.7153 BONE |
0.4985 USDT |
0.4766 USDT |
0.4882 USDT |
0.4924 USDT |
| 2024-07-26 |
0.4852 USDT |
2,475,828.4351 BONE |
0.4702 USDT |
0.4689 USDT |
0.4744 USDT |
0.4945 USDT |