Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.4707 USDT |
1,960,587.7799 BONE |
0.4845 USDT |
0.4587 USDT |
0.4677 USDT |
0.4670 USDT |
| 2024-07-24 |
0.5122 USDT |
2,044,243.0554 BONE |
0.5147 USDT |
0.5059 USDT |
0.5073 USDT |
0.5070 USDT |
| 2024-07-23 |
0.5207 USDT |
2,490,946.0809 BONE |
0.5253 USDT |
0.5045 USDT |
0.5141 USDT |
0.5158 USDT |
| 2024-07-22 |
0.5356 USDT |
2,188,440.9533 BONE |
0.5387 USDT |
0.5233 USDT |
0.5290 USDT |
0.5302 USDT |
| 2024-07-21 |
0.5423 USDT |
1,377,362.4524 BONE |
0.5452 USDT |
0.5335 USDT |
0.5410 USDT |
0.5407 USDT |
| 2024-07-20 |
0.5602 USDT |
2,017,359.1363 BONE |
0.5715 USDT |
0.5443 USDT |
0.5492 USDT |
0.5459 USDT |
| 2024-07-19 |
0.5612 USDT |
2,749,621.2315 BONE |
0.5611 USDT |
0.5430 USDT |
0.5501 USDT |
0.5725 USDT |
| 2024-07-18 |
0.5644 USDT |
1,927,764.0127 BONE |
0.5680 USDT |
0.5419 USDT |
0.5540 USDT |
0.5552 USDT |
| 2024-07-17 |
0.5668 USDT |
1,924,930.8796 BONE |
0.5700 USDT |
0.5547 USDT |
0.5610 USDT |
0.5572 USDT |
| 2024-07-16 |
0.5647 USDT |
2,522,407.3059 BONE |
0.5551 USDT |
0.5359 USDT |
0.5469 USDT |
0.5806 USDT |
| 2024-07-15 |
0.5018 USDT |
1,791,565.6259 BONE |
0.4894 USDT |
0.4882 USDT |
0.4954 USDT |
0.5020 USDT |
| 2024-07-14 |
0.4858 USDT |
2,207,851.2244 BONE |
0.4831 USDT |
0.4778 USDT |
0.4809 USDT |
0.4842 USDT |
| 2024-07-13 |
0.4795 USDT |
1,441,066.5033 BONE |
0.4771 USDT |
0.4736 USDT |
0.4791 USDT |
0.4838 USDT |
| 2024-07-12 |
0.4566 USDT |
2,140,200.6187 BONE |
0.4639 USDT |
0.4489 USDT |
0.4543 USDT |
0.4603 USDT |
| 2024-07-11 |
0.4669 USDT |
2,703,495.9687 BONE |
0.4642 USDT |
0.4554 USDT |
0.4643 USDT |
0.4650 USDT |
| 2024-07-10 |
0.4629 USDT |
2,556,852.0105 BONE |
0.4613 USDT |
0.4544 USDT |
0.4577 USDT |
0.4573 USDT |
| 2024-07-09 |
0.4640 USDT |
1,798,356.8506 BONE |
0.4609 USDT |
0.4565 USDT |
0.4631 USDT |
0.4622 USDT |
| 2024-07-08 |
0.4534 USDT |
2,973,800.9847 BONE |
0.4488 USDT |
0.4308 USDT |
0.4425 USDT |
0.4566 USDT |
| 2024-07-07 |
0.4768 USDT |
1,553,326.6812 BONE |
0.4868 USDT |
0.4595 USDT |
0.4735 USDT |
0.4624 USDT |
| 2024-07-06 |
0.4565 USDT |
2,161,022.0034 BONE |
0.4379 USDT |
0.4353 USDT |
0.4432 USDT |
0.4844 USDT |
| 2024-07-05 |
0.4176 USDT |
4,228,628.6413 BONE |
0.4332 USDT |
0.3784 USDT |
0.3882 USDT |
0.4353 USDT |
| 2024-07-04 |
0.4492 USDT |
2,304,662.7816 BONE |
0.4673 USDT |
0.4295 USDT |
0.4402 USDT |
0.4382 USDT |
| 2024-07-03 |
0.4797 USDT |
2,062,745.1714 BONE |
0.4946 USDT |
0.4665 USDT |
0.4741 USDT |
0.4732 USDT |
| 2024-07-02 |
0.4919 USDT |
2,237,288.1944 BONE |
0.4961 USDT |
0.4798 USDT |
0.4916 USDT |
0.4930 USDT |
| 2024-07-01 |
0.5054 USDT |
2,469,108.9523 BONE |
0.5042 USDT |
0.4983 USDT |
0.5008 USDT |
0.5014 USDT |
| 2024-06-30 |
0.4907 USDT |
1,148,879.8087 BONE |
0.4890 USDT |
0.4831 USDT |
0.4858 USDT |
0.4981 USDT |
| 2024-06-29 |
0.4927 USDT |
1,832,595.4338 BONE |
0.4929 USDT |
0.4883 USDT |
0.4913 USDT |
0.4909 USDT |
| 2024-06-28 |
0.5036 USDT |
1,813,021.3918 BONE |
0.5098 USDT |
0.4970 USDT |
0.5019 USDT |
0.4980 USDT |
| 2024-06-27 |
0.4970 USDT |
2,034,923.3343 BONE |
0.4928 USDT |
0.4887 USDT |
0.4911 USDT |
0.5103 USDT |
| 2024-06-26 |
0.5004 USDT |
2,233,634.9947 BONE |
0.5049 USDT |
0.4887 USDT |
0.4915 USDT |
0.4926 USDT |
| 2024-06-25 |
0.4946 USDT |
3,035,796.4017 BONE |
0.4847 USDT |
0.4837 USDT |
0.4894 USDT |
0.5094 USDT |
| 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 |