Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.6120 USDT |
1,993,172.0622 BONE |
0.6133 USDT |
0.5978 USDT |
0.6062 USDT |
0.6188 USDT |
| 2024-01-07 |
0.6364 USDT |
2,956,982.8467 BONE |
0.6424 USDT |
0.6122 USDT |
0.6202 USDT |
0.6190 USDT |
| 2024-01-06 |
0.6393 USDT |
4,164,868.9930 BONE |
0.6496 USDT |
0.6243 USDT |
0.6344 USDT |
0.6387 USDT |
| 2024-01-05 |
0.6499 USDT |
5,586,227.9120 BONE |
0.6604 USDT |
0.6399 USDT |
0.6458 USDT |
0.6460 USDT |
| 2024-01-04 |
0.6532 USDT |
4,675,844.5148 BONE |
0.6284 USDT |
0.6284 USDT |
0.6367 USDT |
0.6642 USDT |
| 2024-01-03 |
0.6527 USDT |
128,595.7945 BONE |
0.6715 USDT |
0.6174 USDT |
0.6316 USDT |
0.6400 USDT |
| 2024-01-02 |
0.6923 USDT |
92,430.7929 BONE |
0.6962 USDT |
0.6639 USDT |
0.6754 USDT |
0.6710 USDT |
| 2024-01-01 |
0.6837 USDT |
44,961.4761 BONE |
0.6776 USDT |
0.6648 USDT |
0.6800 USDT |
0.6880 USDT |
| 2023-12-31 |
0.6867 USDT |
39,026.8896 BONE |
0.6897 USDT |
0.6760 USDT |
0.6845 USDT |
0.6889 USDT |
| 2023-12-30 |
0.6893 USDT |
55,928.2566 BONE |
0.6952 USDT |
0.6802 USDT |
0.6875 USDT |
0.6940 USDT |
| 2023-12-29 |
0.7050 USDT |
778,358.9256 BONE |
0.7047 USDT |
0.6837 USDT |
0.7002 USDT |
0.7016 USDT |
| 2023-12-28 |
0.7157 USDT |
2,178,672.2835 BONE |
0.7360 USDT |
0.6854 USDT |
0.7033 USDT |
0.7082 USDT |
| 2023-12-27 |
0.7092 USDT |
1,807,121.0087 BONE |
0.6965 USDT |
0.6790 USDT |
0.6981 USDT |
0.7283 USDT |
| 2023-12-26 |
0.7043 USDT |
1,493,860.4815 BONE |
0.7127 USDT |
0.6962 USDT |
0.7046 USDT |
0.7053 USDT |
| 2023-12-25 |
0.7105 USDT |
2,223,691.6938 BONE |
0.7138 USDT |
0.6967 USDT |
0.7043 USDT |
0.7115 USDT |
| 2023-12-24 |
0.7441 USDT |
1,955,976.6050 BONE |
0.7593 USDT |
0.7200 USDT |
0.7292 USDT |
0.7231 USDT |
| 2023-12-23 |
0.7536 USDT |
1,938,367.4636 BONE |
0.7738 USDT |
0.7459 USDT |
0.7524 USDT |
0.7515 USDT |
| 2023-12-22 |
0.7640 USDT |
1,595,006.9748 BONE |
0.7476 USDT |
0.7475 USDT |
0.7593 USDT |
0.7771 USDT |
| 2023-12-21 |
0.7571 USDT |
1,348,904.6497 BONE |
0.7580 USDT |
0.7482 USDT |
0.7582 USDT |
0.7563 USDT |
| 2023-12-20 |
0.7638 USDT |
1,483,685.5678 BONE |
0.7531 USDT |
0.7480 USDT |
0.7566 USDT |
0.7697 USDT |
| 2023-12-19 |
0.7781 USDT |
1,850,818.7894 BONE |
0.7765 USDT |
0.7483 USDT |
0.7603 USDT |
0.7617 USDT |
| 2023-12-18 |
0.7548 USDT |
1,406,953.6001 BONE |
0.7780 USDT |
0.7338 USDT |
0.7493 USDT |
0.7511 USDT |
| 2023-12-17 |
0.8013 USDT |
1,639,911.1897 BONE |
0.8500 USDT |
0.7588 USDT |
0.7796 USDT |
0.7879 USDT |
| 2023-12-16 |
0.7739 USDT |
1,887,205.6370 BONE |
0.7602 USDT |
0.7352 USDT |
0.7586 USDT |
0.8403 USDT |
| 2023-12-15 |
0.7650 USDT |
1,560,440.5303 BONE |
0.7747 USDT |
0.7408 USDT |
0.7564 USDT |
0.7613 USDT |
| 2023-12-14 |
0.8059 USDT |
1,962,599.1644 BONE |
0.8199 USDT |
0.7762 USDT |
0.7895 USDT |
0.7835 USDT |
| 2023-12-13 |
0.7443 USDT |
1,640,550.9894 BONE |
0.7505 USDT |
0.7066 USDT |
0.7345 USDT |
0.7779 USDT |
| 2023-12-12 |
0.7470 USDT |
1,620,670.4319 BONE |
0.7805 USDT |
0.7110 USDT |
0.7359 USDT |
0.7413 USDT |
| 2023-12-11 |
0.7813 USDT |
1,957,161.7822 BONE |
0.8630 USDT |
0.7210 USDT |
0.7340 USDT |
0.7627 USDT |
| 2023-12-10 |
0.8376 USDT |
1,550,094.0170 BONE |
0.8212 USDT |
0.8199 USDT |
0.8327 USDT |
0.8428 USDT |
| 2023-12-09 |
0.8822 USDT |
1,216,223.5396 BONE |
0.9029 USDT |
0.8401 USDT |
0.8635 USDT |
0.8563 USDT |
| 2023-12-08 |
0.9094 USDT |
1,744,969.2005 BONE |
0.8675 USDT |
0.8642 USDT |
0.8738 USDT |
0.9065 USDT |
| 2023-12-07 |
0.7855 USDT |
1,507,299.3606 BONE |
0.7610 USDT |
0.7564 USDT |
0.7676 USDT |
0.8452 USDT |
| 2023-12-06 |
0.7473 USDT |
1,380,661.9472 BONE |
0.7303 USDT |
0.7056 USDT |
0.7332 USDT |
0.7651 USDT |
| 2023-12-05 |
0.7134 USDT |
1,980,121.2599 BONE |
0.6978 USDT |
0.6861 USDT |
0.7008 USDT |
0.7365 USDT |
| 2023-12-04 |
0.7599 USDT |
1,436,373.7710 BONE |
0.7264 USDT |
0.6953 USDT |
0.7296 USDT |
0.7256 USDT |
| 2023-12-03 |
0.6976 USDT |
1,999,803.5047 BONE |
0.7151 USDT |
0.6624 USDT |
0.6779 USDT |
0.7318 USDT |
| 2023-12-02 |
0.6803 USDT |
1,497,555.6588 BONE |
0.6394 USDT |
0.6383 USDT |
0.6507 USDT |
0.7111 USDT |
| 2023-12-01 |
0.6160 USDT |
1,779,233.4631 BONE |
0.6123 USDT |
0.5824 USDT |
0.5973 USDT |
0.6382 USDT |
| 2023-11-30 |
0.5997 USDT |
1,966,681.4542 BONE |
0.5995 USDT |
0.5738 USDT |
0.5944 USDT |
0.5953 USDT |
| 2023-11-29 |
0.6155 USDT |
1,751,448.4465 BONE |
0.6108 USDT |
0.5944 USDT |
0.6020 USDT |
0.6020 USDT |
| 2023-11-28 |
0.5926 USDT |
1,670,962.0071 BONE |
0.5965 USDT |
0.5500 USDT |
0.5883 USDT |
0.6041 USDT |
| 2023-11-27 |
0.6138 USDT |
1,900,171.7694 BONE |
0.6236 USDT |
0.5632 USDT |
0.6051 USDT |
0.6053 USDT |
| 2023-11-26 |
0.6215 USDT |
1,024,406.2776 BONE |
0.6315 USDT |
0.6092 USDT |
0.6176 USDT |
0.6247 USDT |
| 2023-11-25 |
0.6121 USDT |
1,663,506.7560 BONE |
0.6058 USDT |
0.6033 USDT |
0.6121 USDT |
0.6189 USDT |
| 2023-11-24 |
0.6131 USDT |
1,677,159.2069 BONE |
0.6051 USDT |
0.5981 USDT |
0.6066 USDT |
0.6085 USDT |
| 2023-11-23 |
0.6083 USDT |
1,706,565.5059 BONE |
0.6179 USDT |
0.5951 USDT |
0.6048 USDT |
0.5994 USDT |
| 2023-11-22 |
0.6160 USDT |
1,855,858.7589 BONE |
0.5972 USDT |
0.5950 USDT |
0.6078 USDT |
0.6250 USDT |
| 2023-11-21 |
0.6307 USDT |
1,755,491.4279 BONE |
0.6388 USDT |
0.6004 USDT |
0.6162 USDT |
0.6108 USDT |
| 2023-11-20 |
0.6496 USDT |
1,286,294.7325 BONE |
0.6403 USDT |
0.6285 USDT |
0.6374 USDT |
0.6674 USDT |