Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.4857 USDT |
2,100,611.2000 BONE |
0.4913 USDT |
0.4640 USDT |
0.4836 USDT |
0.4841 USDT |
| 2024-06-23 |
0.5061 USDT |
1,975,056.6679 BONE |
0.5002 USDT |
0.4897 USDT |
0.4965 USDT |
0.4919 USDT |
| 2024-06-22 |
0.5006 USDT |
2,083,060.9199 BONE |
0.5013 USDT |
0.4867 USDT |
0.4994 USDT |
0.4993 USDT |
| 2024-06-21 |
0.5061 USDT |
2,112,669.3540 BONE |
0.5091 USDT |
0.4944 USDT |
0.5027 USDT |
0.5007 USDT |
| 2024-06-20 |
0.5225 USDT |
2,685,573.7950 BONE |
0.5220 USDT |
0.5095 USDT |
0.5157 USDT |
0.5134 USDT |
| 2024-06-19 |
0.5189 USDT |
2,895,875.2049 BONE |
0.5038 USDT |
0.4999 USDT |
0.5069 USDT |
0.5231 USDT |
| 2024-06-18 |
0.4933 USDT |
2,959,408.5460 BONE |
0.5192 USDT |
0.4635 USDT |
0.4886 USDT |
0.4914 USDT |
| 2024-06-17 |
0.5321 USDT |
2,772,952.6849 BONE |
0.5525 USDT |
0.5085 USDT |
0.5236 USDT |
0.5227 USDT |
| 2024-06-16 |
0.5462 USDT |
1,665,737.5188 BONE |
0.5478 USDT |
0.5377 USDT |
0.5437 USDT |
0.5531 USDT |
| 2024-06-15 |
0.5490 USDT |
2,391,907.6814 BONE |
0.5402 USDT |
0.5390 USDT |
0.5455 USDT |
0.5462 USDT |
| 2024-06-14 |
0.5457 USDT |
2,486,356.6734 BONE |
0.5463 USDT |
0.5247 USDT |
0.5354 USDT |
0.5322 USDT |
| 2024-06-13 |
0.5502 USDT |
2,448,047.5871 BONE |
0.5627 USDT |
0.5336 USDT |
0.5433 USDT |
0.5487 USDT |
| 2024-06-12 |
0.5579 USDT |
1,851,034.5739 BONE |
0.5554 USDT |
0.5002 USDT |
0.5513 USDT |
0.5833 USDT |
| 2024-06-11 |
0.5581 USDT |
2,724,531.2000 BONE |
0.5746 USDT |
0.5379 USDT |
0.5570 USDT |
0.5561 USDT |
| 2024-06-10 |
0.5842 USDT |
1,479,267.9193 BONE |
0.5959 USDT |
0.5724 USDT |
0.5777 USDT |
0.5850 USDT |
| 2024-06-09 |
0.5897 USDT |
1,817,455.7558 BONE |
0.5856 USDT |
0.5779 USDT |
0.5845 USDT |
0.5957 USDT |
| 2024-06-08 |
0.6033 USDT |
2,188,536.0433 BONE |
0.6072 USDT |
0.5819 USDT |
0.5945 USDT |
0.5895 USDT |
| 2024-06-07 |
0.6194 USDT |
2,612,851.0343 BONE |
0.6208 USDT |
0.5460 USDT |
0.6058 USDT |
0.6069 USDT |
| 2024-06-06 |
0.6452 USDT |
1,713,337.6198 BONE |
0.6540 USDT |
0.6221 USDT |
0.6297 USDT |
0.6302 USDT |
| 2024-06-05 |
0.6393 USDT |
1,857,816.6237 BONE |
0.6309 USDT |
0.6274 USDT |
0.6337 USDT |
0.6397 USDT |
| 2024-06-04 |
0.6271 USDT |
1,930,049.0281 BONE |
0.6320 USDT |
0.6216 USDT |
0.6257 USDT |
0.6284 USDT |
| 2024-06-03 |
0.6440 USDT |
1,924,393.7126 BONE |
0.6381 USDT |
0.6321 USDT |
0.6426 USDT |
0.6415 USDT |
| 2024-06-02 |
0.6604 USDT |
1,849,323.1584 BONE |
0.6714 USDT |
0.6418 USDT |
0.6496 USDT |
0.6475 USDT |
| 2024-06-01 |
0.6663 USDT |
1,214,786.1853 BONE |
0.6533 USDT |
0.6472 USDT |
0.6542 USDT |
0.6735 USDT |
| 2024-05-31 |
0.6517 USDT |
1,653,733.4747 BONE |
0.6505 USDT |
0.6345 USDT |
0.6439 USDT |
0.6385 USDT |
| 2024-05-30 |
0.6719 USDT |
1,826,710.4074 BONE |
0.6852 USDT |
0.6555 USDT |
0.6621 USDT |
0.6670 USDT |
| 2024-05-29 |
0.7006 USDT |
2,109,132.4103 BONE |
0.6805 USDT |
0.6802 USDT |
0.6856 USDT |
0.6845 USDT |
| 2024-05-28 |
0.6760 USDT |
2,286,390.1512 BONE |
0.6855 USDT |
0.6531 USDT |
0.6613 USDT |
0.6823 USDT |
| 2024-05-27 |
0.6467 USDT |
1,459,820.3028 BONE |
0.6391 USDT |
0.6363 USDT |
0.6406 USDT |
0.6487 USDT |
| 2024-05-26 |
0.6387 USDT |
1,502,920.4773 BONE |
0.6420 USDT |
0.6244 USDT |
0.6392 USDT |
0.6392 USDT |
| 2024-05-25 |
0.6247 USDT |
2,066,670.0425 BONE |
0.6159 USDT |
0.6067 USDT |
0.6137 USDT |
0.6360 USDT |
| 2024-05-24 |
0.6211 USDT |
2,268,907.9391 BONE |
0.6123 USDT |
0.6068 USDT |
0.6162 USDT |
0.6109 USDT |
| 2024-05-23 |
0.6255 USDT |
2,279,974.4517 BONE |
0.6351 USDT |
0.6045 USDT |
0.6119 USDT |
0.6101 USDT |
| 2024-05-22 |
0.6386 USDT |
2,562,718.0473 BONE |
0.6403 USDT |
0.6244 USDT |
0.6326 USDT |
0.6346 USDT |
| 2024-05-21 |
0.6421 USDT |
1,738,038.6226 BONE |
0.6552 USDT |
0.6308 USDT |
0.6354 USDT |
0.6500 USDT |
| 2024-05-20 |
0.6018 USDT |
1,368,184.4465 BONE |
0.5940 USDT |
0.5930 USDT |
0.5989 USDT |
0.6002 USDT |
| 2024-05-19 |
0.6104 USDT |
988,580.8713 BONE |
0.6103 USDT |
0.6013 USDT |
0.6060 USDT |
0.6027 USDT |
| 2024-05-18 |
0.6218 USDT |
1,574,033.0641 BONE |
0.6249 USDT |
0.6088 USDT |
0.6128 USDT |
0.6194 USDT |
| 2024-05-17 |
0.6225 USDT |
2,026,644.3597 BONE |
0.6148 USDT |
0.6091 USDT |
0.6185 USDT |
0.6268 USDT |
| 2024-05-16 |
0.6331 USDT |
2,649,690.1169 BONE |
0.6382 USDT |
0.6005 USDT |
0.6116 USDT |
0.6109 USDT |
| 2024-05-15 |
0.5706 USDT |
1,547,573.9466 BONE |
0.5649 USDT |
0.5625 USDT |
0.5660 USDT |
0.5846 USDT |
| 2024-05-14 |
0.5759 USDT |
1,879,759.3317 BONE |
0.5791 USDT |
0.5631 USDT |
0.5678 USDT |
0.5668 USDT |
| 2024-05-13 |
0.5734 USDT |
2,311,887.8160 BONE |
0.5686 USDT |
0.5449 USDT |
0.5561 USDT |
0.5844 USDT |
| 2024-05-12 |
0.5621 USDT |
1,015,215.1710 BONE |
0.5614 USDT |
0.5548 USDT |
0.5628 USDT |
0.5622 USDT |
| 2024-05-11 |
0.5666 USDT |
1,888,667.5893 BONE |
0.5675 USDT |
0.5518 USDT |
0.5628 USDT |
0.5630 USDT |
| 2024-05-10 |
0.5801 USDT |
2,218,111.6965 BONE |
0.5849 USDT |
0.5644 USDT |
0.5674 USDT |
0.5666 USDT |
| 2024-05-09 |
0.5723 USDT |
1,122,755.9726 BONE |
0.5659 USDT |
0.5639 USDT |
0.5690 USDT |
0.5683 USDT |
| 2024-05-08 |
0.5824 USDT |
1,295,906.8767 BONE |
0.5843 USDT |
0.5734 USDT |
0.5807 USDT |
0.5830 USDT |
| 2024-05-07 |
0.6043 USDT |
1,611,764.5582 BONE |
0.6007 USDT |
0.5951 USDT |
0.6027 USDT |
0.6086 USDT |
| 2024-05-06 |
0.6164 USDT |
1,627,091.9850 BONE |
0.6162 USDT |
0.6017 USDT |
0.6114 USDT |
0.6103 USDT |