Crypto exchange Huobi

Market Bone (BONE) / Tether (USDT)

Identifier on Huobi: boneusdt
12...45678...1213
Date Price Volume Open Low High Close
2024-04-16 0.5784 USDT 2,518,731.2321 BONE 0.5914 USDT 0.5562 USDT 0.5750 USDT 0.5859 USDT
2024-04-15 0.6177 USDT 2,418,972.6197 BONE 0.6158 USDT 0.5708 USDT 0.5873 USDT 0.5828 USDT
2024-04-14 0.5778 USDT 4,372,739.2842 BONE 0.5561 USDT 0.5332 USDT 0.5502 USDT 0.6172 USDT
2024-04-13 0.6254 USDT 2,713,770.7493 BONE 0.6275 USDT 0.5844 USDT 0.6138 USDT 0.5857 USDT
2024-04-12 0.6761 USDT 1,985,920.7372 BONE 0.6946 USDT 0.5668 USDT 0.6123 USDT 0.6056 USDT
2024-04-11 0.7028 USDT 2,117,311.8677 BONE 0.7120 USDT 0.6773 USDT 0.6945 USDT 0.6947 USDT
2024-04-10 0.6986 USDT 2,070,401.5990 BONE 0.7049 USDT 0.6685 USDT 0.6916 USDT 0.7051 USDT
2024-04-09 0.7373 USDT 2,271,318.2028 BONE 0.7798 USDT 0.7006 USDT 0.7124 USDT 0.7108 USDT
2024-04-08 0.7547 USDT 1,284,956.3806 BONE 0.7446 USDT 0.7223 USDT 0.7321 USDT 0.7735 USDT
2024-04-07 0.7450 USDT 1,416,868.1356 BONE 0.7322 USDT 0.7297 USDT 0.7363 USDT 0.7341 USDT
2024-04-06 0.7280 USDT 1,710,262.1600 BONE 0.7219 USDT 0.7173 USDT 0.7256 USDT 0.7322 USDT
2024-04-05 0.7157 USDT 1,619,452.0340 BONE 0.7448 USDT 0.6976 USDT 0.7112 USDT 0.7152 USDT
2024-04-04 0.7379 USDT 1,598,947.4400 BONE 0.7290 USDT 0.7151 USDT 0.7306 USDT 0.7564 USDT
2024-04-03 0.7407 USDT 2,120,248.5401 BONE 0.7212 USDT 0.6959 USDT 0.7265 USDT 0.7249 USDT
2024-04-02 0.7516 USDT 1,839,072.5487 BONE 0.7945 USDT 0.6825 USDT 0.7226 USDT 0.7238 USDT
2024-04-01 0.8014 USDT 1,731,246.7496 BONE 0.8596 USDT 0.7663 USDT 0.7792 USDT 0.7746 USDT
2024-03-31 0.8564 USDT 1,555,702.7501 BONE 0.8518 USDT 0.8417 USDT 0.8552 USDT 0.8567 USDT
2024-03-30 0.8718 USDT 1,191,371.9405 BONE 0.8690 USDT 0.8621 USDT 0.8680 USDT 0.8684 USDT
2024-03-29 0.8724 USDT 1,581,870.9192 BONE 0.8926 USDT 0.8537 USDT 0.8665 USDT 0.8619 USDT
2024-03-28 0.9086 USDT 1,360,729.1551 BONE 0.9002 USDT 0.8807 USDT 0.8979 USDT 0.9064 USDT
2024-03-27 0.9175 USDT 1,783,393.4571 BONE 0.9211 USDT 0.8804 USDT 0.9021 USDT 0.9008 USDT
2024-03-26 0.9490 USDT 1,453,743.2778 BONE 0.9336 USDT 0.9124 USDT 0.9398 USDT 0.9342 USDT
2024-03-25 0.9387 USDT 1,545,611.4839 BONE 0.9464 USDT 0.9125 USDT 0.9258 USDT 0.9525 USDT
2024-03-24 0.9195 USDT 1,462,208.9844 BONE 0.9052 USDT 0.8989 USDT 0.9122 USDT 0.9373 USDT
2024-03-23 0.9029 USDT 1,547,436.0888 BONE 0.8905 USDT 0.8710 USDT 0.8906 USDT 0.9279 USDT
2024-03-22 0.9273 USDT 1,254,665.5754 BONE 0.9348 USDT 0.8629 USDT 0.8938 USDT 0.8756 USDT
2024-03-21 0.9356 USDT 1,751,706.3822 BONE 0.9499 USDT 0.9079 USDT 0.9298 USDT 0.9328 USDT
2024-03-20 0.8396 USDT 2,240,654.8319 BONE 0.8200 USDT 0.7681 USDT 0.7953 USDT 0.8964 USDT
2024-03-19 0.8668 USDT 2,610,713.8161 BONE 0.9402 USDT 0.7800 USDT 0.8464 USDT 0.8330 USDT
2024-03-18 1.0294 USDT 1,391,812.7672 BONE 0.9579 USDT 0.9274 USDT 1.0200 USDT 1.0198 USDT
2024-03-17 0.8588 USDT 2,341,635.8721 BONE 0.8325 USDT 0.7898 USDT 0.8204 USDT 0.9275 USDT
2024-03-16 0.9225 USDT 1,613,496.8047 BONE 0.9855 USDT 0.8491 USDT 0.8717 USDT 0.8699 USDT
2024-03-15 0.8947 USDT 2,785,328.2268 BONE 0.9629 USDT 0.8471 USDT 0.8844 USDT 0.8979 USDT
2024-03-14 1.0163 USDT 1,200,353.7134 BONE 1.0134 USDT 0.9753 USDT 1.0093 USDT 0.9773 USDT
2024-03-13 1.0372 USDT 1,782,154.2892 BONE 1.0348 USDT 1.0014 USDT 1.0200 USDT 1.0136 USDT
2024-03-12 1.0848 USDT 1,798,684.1447 BONE 1.1122 USDT 1.0101 USDT 1.0315 USDT 1.0253 USDT
2024-03-11 1.1166 USDT 1,901,706.6089 BONE 1.1556 USDT 1.0514 USDT 1.1024 USDT 1.1027 USDT
2024-03-10 1.1514 USDT 982,208.6830 BONE 1.2005 USDT 1.0905 USDT 1.1116 USDT 1.1007 USDT
2024-03-09 1.1824 USDT 1,493,906.8960 BONE 1.1801 USDT 1.1346 USDT 1.1597 USDT 1.1609 USDT
2024-03-08 1.1591 USDT 1,894,462.4952 BONE 0.9969 USDT 0.9878 USDT 1.0038 USDT 1.2079 USDT
2024-03-07 1.0144 USDT 1,569,362.9518 BONE 1.0912 USDT 0.9440 USDT 1.0024 USDT 1.0127 USDT
2024-03-06 1.1382 USDT 2,071,168.9273 BONE 1.1547 USDT 0.9920 USDT 1.0320 USDT 1.1196 USDT
2024-03-05 1.2843 USDT 2,337,078.5881 BONE 1.2423 USDT 0.9874 USDT 1.1367 USDT 1.0067 USDT
2024-03-04 0.9393 USDT 2,487,521.4587 BONE 0.8439 USDT 0.8214 USDT 0.8378 USDT 1.1555 USDT
2024-03-03 0.8140 USDT 1,782,827.0752 BONE 0.8456 USDT 0.7686 USDT 0.7901 USDT 0.8128 USDT
2024-03-02 0.8234 USDT 2,196,335.0258 BONE 0.7677 USDT 0.7609 USDT 0.7982 USDT 0.8230 USDT
2024-03-01 0.6995 USDT 2,741,069.3509 BONE 0.6861 USDT 0.6801 USDT 0.6884 USDT 0.7263 USDT
2024-02-29 0.7174 USDT 3,650,214.5185 BONE 0.6892 USDT 0.6800 USDT 0.6861 USDT 0.6861 USDT
2024-02-28 0.6882 USDT 2,698,612.3236 BONE 0.6802 USDT 0.6559 USDT 0.6694 USDT 0.6868 USDT
2024-02-27 0.6505 USDT 2,020,866.0846 BONE 0.6557 USDT 0.6303 USDT 0.6429 USDT 0.6395 USDT
12...45678...1213