Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.6505 USDT |
2,020,866.0846 BONE |
0.6557 USDT |
0.6303 USDT |
0.6429 USDT |
0.6395 USDT |
| 2024-02-26 |
0.6277 USDT |
1,954,911.4166 BONE |
0.6071 USDT |
0.6043 USDT |
0.6146 USDT |
0.6595 USDT |
| 2024-02-25 |
0.5906 USDT |
1,513,769.2033 BONE |
0.5895 USDT |
0.5837 USDT |
0.5906 USDT |
0.5996 USDT |
| 2024-02-24 |
0.5859 USDT |
1,649,436.8909 BONE |
0.5811 USDT |
0.5500 USDT |
0.5799 USDT |
0.5953 USDT |
| 2024-02-23 |
0.5658 USDT |
2,044,923.6491 BONE |
0.5679 USDT |
0.5534 USDT |
0.5573 USDT |
0.5866 USDT |
| 2024-02-22 |
0.5764 USDT |
2,258,669.3038 BONE |
0.5827 USDT |
0.5526 USDT |
0.5728 USDT |
0.5708 USDT |
| 2024-02-21 |
0.5937 USDT |
2,073,698.8681 BONE |
0.6069 USDT |
0.5778 USDT |
0.5807 USDT |
0.5805 USDT |
| 2024-02-20 |
0.5947 USDT |
1,577,422.1045 BONE |
0.5966 USDT |
0.5843 USDT |
0.5917 USDT |
0.5856 USDT |
| 2024-02-19 |
0.6034 USDT |
1,439,710.2053 BONE |
0.5990 USDT |
0.5922 USDT |
0.5979 USDT |
0.6019 USDT |
| 2024-02-18 |
0.5898 USDT |
1,223,774.5306 BONE |
0.5886 USDT |
0.5835 USDT |
0.5885 USDT |
0.5927 USDT |
| 2024-02-17 |
0.5927 USDT |
1,548,776.1824 BONE |
0.6029 USDT |
0.5798 USDT |
0.5851 USDT |
0.5895 USDT |
| 2024-02-16 |
0.6079 USDT |
1,502,576.4383 BONE |
0.6087 USDT |
0.5983 USDT |
0.6039 USDT |
0.6025 USDT |
| 2024-02-15 |
0.6148 USDT |
1,934,611.7317 BONE |
0.6166 USDT |
0.5798 USDT |
0.6136 USDT |
0.6106 USDT |
| 2024-02-14 |
0.6112 USDT |
1,832,652.1624 BONE |
0.6062 USDT |
0.5947 USDT |
0.6074 USDT |
0.6083 USDT |
| 2024-02-13 |
0.6178 USDT |
1,645,871.6256 BONE |
0.6271 USDT |
0.5927 USDT |
0.6059 USDT |
0.5971 USDT |
| 2024-02-12 |
0.6097 USDT |
1,079,018.2171 BONE |
0.6057 USDT |
0.6002 USDT |
0.6068 USDT |
0.6206 USDT |
| 2024-02-11 |
0.6189 USDT |
1,314,554.7211 BONE |
0.6275 USDT |
0.5958 USDT |
0.6123 USDT |
0.6123 USDT |
| 2024-02-10 |
0.6333 USDT |
1,498,673.9780 BONE |
0.6369 USDT |
0.6068 USDT |
0.6312 USDT |
0.6302 USDT |
| 2024-02-09 |
0.6280 USDT |
1,416,692.0139 BONE |
0.6165 USDT |
0.6136 USDT |
0.6188 USDT |
0.6258 USDT |
| 2024-02-08 |
0.6278 USDT |
1,547,593.8211 BONE |
0.6237 USDT |
0.6125 USDT |
0.6181 USDT |
0.6137 USDT |
| 2024-02-07 |
0.5897 USDT |
1,108,304.5254 BONE |
0.5676 USDT |
0.5642 USDT |
0.5747 USDT |
0.6069 USDT |
| 2024-02-06 |
0.5543 USDT |
1,507,146.4668 BONE |
0.5462 USDT |
0.5420 USDT |
0.5501 USDT |
0.5604 USDT |
| 2024-02-05 |
0.5444 USDT |
1,102,115.2806 BONE |
0.5421 USDT |
0.5384 USDT |
0.5438 USDT |
0.5452 USDT |
| 2024-02-04 |
0.5465 USDT |
971,813.9136 BONE |
0.5329 USDT |
0.5328 USDT |
0.5385 USDT |
0.5416 USDT |
| 2024-02-03 |
0.5453 USDT |
1,883,452.2217 BONE |
0.5467 USDT |
0.5351 USDT |
0.5432 USDT |
0.5434 USDT |
| 2024-02-02 |
0.5524 USDT |
2,513,287.9110 BONE |
0.5709 USDT |
0.5358 USDT |
0.5423 USDT |
0.5452 USDT |
| 2024-02-01 |
0.5515 USDT |
2,199,609.7038 BONE |
0.5473 USDT |
0.5417 USDT |
0.5494 USDT |
0.5779 USDT |
| 2024-01-31 |
0.5681 USDT |
1,967,576.4417 BONE |
0.5787 USDT |
0.5513 USDT |
0.5629 USDT |
0.5593 USDT |
| 2024-01-30 |
0.5769 USDT |
2,503,525.0330 BONE |
0.5881 USDT |
0.5657 USDT |
0.5707 USDT |
0.5822 USDT |
| 2024-01-29 |
0.5619 USDT |
1,892,143.8399 BONE |
0.5617 USDT |
0.5498 USDT |
0.5595 USDT |
0.5701 USDT |
| 2024-01-28 |
0.5701 USDT |
2,119,181.2264 BONE |
0.5842 USDT |
0.5513 USDT |
0.5590 USDT |
0.5564 USDT |
| 2024-01-27 |
0.5707 USDT |
1,940,748.9425 BONE |
0.5730 USDT |
0.5622 USDT |
0.5667 USDT |
0.5858 USDT |
| 2024-01-26 |
0.5609 USDT |
1,707,249.3538 BONE |
0.5527 USDT |
0.5469 USDT |
0.5532 USDT |
0.5715 USDT |
| 2024-01-25 |
0.5576 USDT |
2,431,826.9810 BONE |
0.5571 USDT |
0.5455 USDT |
0.5517 USDT |
0.5496 USDT |
| 2024-01-24 |
0.5600 USDT |
2,466,775.6344 BONE |
0.5513 USDT |
0.5462 USDT |
0.5528 USDT |
0.5615 USDT |
| 2024-01-23 |
0.5498 USDT |
2,001,956.1208 BONE |
0.5541 USDT |
0.5200 USDT |
0.5432 USDT |
0.5391 USDT |
| 2024-01-22 |
0.5840 USDT |
1,715,436.9534 BONE |
0.5817 USDT |
0.5609 USDT |
0.5780 USDT |
0.5781 USDT |
| 2024-01-21 |
0.6176 USDT |
1,999,743.2648 BONE |
0.6179 USDT |
0.5459 USDT |
0.6120 USDT |
0.5681 USDT |
| 2024-01-20 |
0.6142 USDT |
2,986,527.1488 BONE |
0.6249 USDT |
0.6065 USDT |
0.6115 USDT |
0.6183 USDT |
| 2024-01-19 |
0.6125 USDT |
2,713,715.3959 BONE |
0.6165 USDT |
0.6005 USDT |
0.6084 USDT |
0.6179 USDT |
| 2024-01-18 |
0.6336 USDT |
2,061,374.3646 BONE |
0.6368 USDT |
0.6212 USDT |
0.6286 USDT |
0.6333 USDT |
| 2024-01-17 |
0.6483 USDT |
2,612,460.1196 BONE |
0.6668 USDT |
0.6332 USDT |
0.6400 USDT |
0.6417 USDT |
| 2024-01-16 |
0.6589 USDT |
1,915,655.9380 BONE |
0.6703 USDT |
0.6405 USDT |
0.6483 USDT |
0.6493 USDT |
| 2024-01-15 |
0.6309 USDT |
2,215,124.1250 BONE |
0.6072 USDT |
0.5851 USDT |
0.6079 USDT |
0.6712 USDT |
| 2024-01-14 |
0.6207 USDT |
2,770,070.7078 BONE |
0.6192 USDT |
0.6070 USDT |
0.6156 USDT |
0.6151 USDT |
| 2024-01-13 |
0.6182 USDT |
2,947,573.6827 BONE |
0.6123 USDT |
0.6042 USDT |
0.6161 USDT |
0.6155 USDT |
| 2024-01-12 |
0.6448 USDT |
2,524,545.1264 BONE |
0.6550 USDT |
0.6284 USDT |
0.6347 USDT |
0.6296 USDT |
| 2024-01-11 |
0.6731 USDT |
2,702,450.3272 BONE |
0.6528 USDT |
0.6507 USDT |
0.6546 USDT |
0.6713 USDT |
| 2024-01-10 |
0.6264 USDT |
2,971,869.0528 BONE |
0.6241 USDT |
0.6124 USDT |
0.6214 USDT |
0.6365 USDT |
| 2024-01-09 |
0.6204 USDT |
2,032,285.0527 BONE |
0.6333 USDT |
0.6045 USDT |
0.6093 USDT |
0.6073 USDT |