Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.6188 USDT |
1,689,315.7558 BONE |
0.6151 USDT |
0.6071 USDT |
0.6133 USDT |
0.6172 USDT |
| 2024-05-04 |
0.6420 USDT |
1,280,547.8539 BONE |
0.6348 USDT |
0.6320 USDT |
0.6375 USDT |
0.6415 USDT |
| 2024-05-03 |
0.6221 USDT |
1,805,178.8484 BONE |
0.6302 USDT |
0.6008 USDT |
0.6107 USDT |
0.6320 USDT |
| 2024-05-02 |
0.6075 USDT |
2,675,772.0131 BONE |
0.6010 USDT |
0.5820 USDT |
0.5985 USDT |
0.6323 USDT |
| 2024-05-01 |
0.5813 USDT |
2,068,604.5068 BONE |
0.5892 USDT |
0.5350 USDT |
0.5540 USDT |
0.5436 USDT |
| 2024-04-30 |
0.5928 USDT |
2,010,278.9435 BONE |
0.6068 USDT |
0.5647 USDT |
0.5751 USDT |
0.5721 USDT |
| 2024-04-29 |
0.5960 USDT |
1,993,935.2939 BONE |
0.6086 USDT |
0.5823 USDT |
0.5898 USDT |
0.6016 USDT |
| 2024-04-28 |
0.6172 USDT |
2,047,887.8371 BONE |
0.5986 USDT |
0.5985 USDT |
0.6064 USDT |
0.6187 USDT |
| 2024-04-27 |
0.6038 USDT |
1,590,097.6183 BONE |
0.6130 USDT |
0.5905 USDT |
0.5965 USDT |
0.5912 USDT |
| 2024-04-26 |
0.6230 USDT |
2,130,357.6436 BONE |
0.6319 USDT |
0.6103 USDT |
0.6210 USDT |
0.6212 USDT |
| 2024-04-25 |
0.6256 USDT |
2,580,589.0107 BONE |
0.6143 USDT |
0.6060 USDT |
0.6176 USDT |
0.6338 USDT |
| 2024-04-24 |
0.6509 USDT |
1,511,328.9304 BONE |
0.6470 USDT |
0.6242 USDT |
0.6328 USDT |
0.6273 USDT |
| 2024-04-23 |
0.6739 USDT |
1,754,085.7645 BONE |
0.6915 USDT |
0.6476 USDT |
0.6633 USDT |
0.6514 USDT |
| 2024-04-22 |
0.7047 USDT |
1,984,592.6586 BONE |
0.7070 USDT |
0.6777 USDT |
0.6880 USDT |
0.6927 USDT |
| 2024-04-21 |
0.7304 USDT |
1,123,694.7925 BONE |
0.7244 USDT |
0.7114 USDT |
0.7244 USDT |
0.7406 USDT |
| 2024-04-20 |
0.6789 USDT |
1,937,536.9965 BONE |
0.6369 USDT |
0.6333 USDT |
0.6477 USDT |
0.7238 USDT |
| 2024-04-19 |
0.6305 USDT |
3,107,575.9955 BONE |
0.6221 USDT |
0.5821 USDT |
0.6084 USDT |
0.6386 USDT |
| 2024-04-18 |
0.5981 USDT |
1,995,785.6389 BONE |
0.5901 USDT |
0.5786 USDT |
0.5941 USDT |
0.6135 USDT |
| 2024-04-17 |
0.5925 USDT |
1,883,854.8083 BONE |
0.5944 USDT |
0.5666 USDT |
0.5854 USDT |
0.5775 USDT |
| 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 |