Identifier on OKEx: BONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.8690 USDT |
1,689,795.3488 BONE |
0.8661 USDT |
0.8438 USDT |
0.8940 USDT |
0.8530 USDT |
| 2024-03-29 |
0.8729 USDT |
2,050,508.6851 BONE |
0.8931 USDT |
0.8550 USDT |
0.8968 USDT |
0.8667 USDT |
| 2024-03-28 |
0.9110 USDT |
2,895,737.0389 BONE |
0.9018 USDT |
0.8814 USDT |
0.9324 USDT |
0.8920 USDT |
| 2024-03-27 |
0.9162 USDT |
2,859,069.1094 BONE |
0.9229 USDT |
0.8813 USDT |
0.9475 USDT |
0.9011 USDT |
| 2024-03-26 |
0.9442 USDT |
2,560,174.6168 BONE |
0.9334 USDT |
0.9123 USDT |
0.9770 USDT |
0.9221 USDT |
| 2024-03-25 |
0.9423 USDT |
2,461,259.4508 BONE |
0.9470 USDT |
0.9153 USDT |
0.9656 USDT |
0.9331 USDT |
| 2024-03-24 |
0.9229 USDT |
1,843,907.0460 BONE |
0.9063 USDT |
0.9000 USDT |
0.9524 USDT |
0.9467 USDT |
| 2024-03-23 |
0.9131 USDT |
2,381,529.7828 BONE |
0.8912 USDT |
0.8758 USDT |
0.9463 USDT |
0.9056 USDT |
| 2024-03-22 |
0.9132 USDT |
2,223,480.6666 BONE |
0.9371 USDT |
0.8630 USDT |
0.9648 USDT |
0.8912 USDT |
| 2024-03-21 |
0.9364 USDT |
3,860,935.2874 BONE |
0.9496 USDT |
0.8937 USDT |
0.9999 USDT |
0.9378 USDT |
| 2024-03-20 |
0.8629 USDT |
6,169,411.5360 BONE |
0.8204 USDT |
0.7621 USDT |
0.9600 USDT |
0.9497 USDT |
| 2024-03-19 |
0.8697 USDT |
5,875,235.9753 BONE |
0.9354 USDT |
0.8050 USDT |
0.9634 USDT |
0.8206 USDT |
| 2024-03-18 |
1.0246 USDT |
9,916,005.6455 BONE |
0.9591 USDT |
0.9255 USDT |
1.1166 USDT |
0.9353 USDT |
| 2024-03-17 |
0.8745 USDT |
3,959,828.9480 BONE |
0.8366 USDT |
0.7964 USDT |
0.9729 USDT |
0.9580 USDT |
| 2024-03-16 |
0.9007 USDT |
5,761,400.6656 BONE |
0.9888 USDT |
0.8040 USDT |
1.0137 USDT |
0.8342 USDT |
| 2024-03-15 |
0.9068 USDT |
4,056,846.2596 BONE |
0.9679 USDT |
0.8456 USDT |
1.0250 USDT |
0.9888 USDT |
| 2024-03-14 |
0.9874 USDT |
3,033,426.9454 BONE |
1.0126 USDT |
0.9068 USDT |
1.0640 USDT |
0.9675 USDT |
| 2024-03-13 |
1.0321 USDT |
2,060,423.7275 BONE |
1.0322 USDT |
0.9993 USDT |
1.0726 USDT |
1.0092 USDT |
| 2024-03-12 |
1.0801 USDT |
3,194,207.2558 BONE |
1.1119 USDT |
1.0000 USDT |
1.1750 USDT |
1.0319 USDT |
| 2024-03-11 |
1.1209 USDT |
2,672,995.2387 BONE |
1.1598 USDT |
1.0716 USDT |
1.1800 USDT |
1.1097 USDT |
| 2024-03-10 |
1.1421 USDT |
2,768,213.2581 BONE |
1.1969 USDT |
1.0500 USDT |
1.2096 USDT |
1.1596 USDT |
| 2024-03-09 |
1.1790 USDT |
2,778,607.0527 BONE |
1.1807 USDT |
1.1000 USDT |
1.2238 USDT |
1.1960 USDT |
| 2024-03-08 |
1.1722 USDT |
5,100,731.5726 BONE |
0.9966 USDT |
0.9871 USDT |
1.2600 USDT |
1.1800 USDT |
| 2024-03-07 |
1.0114 USDT |
3,308,030.9106 BONE |
1.0910 USDT |
0.9376 USDT |
1.1060 USDT |
0.9939 USDT |
| 2024-03-06 |
1.1476 USDT |
4,163,615.5075 BONE |
1.1440 USDT |
0.9767 USDT |
1.2901 USDT |
1.0931 USDT |
| 2024-03-05 |
1.3063 USDT |
14,352,872.1688 BONE |
1.2151 USDT |
0.9120 USDT |
1.9700 USDT |
1.1440 USDT |
| 2024-03-04 |
1.0330 USDT |
7,790,233.2568 BONE |
0.8467 USDT |
0.8199 USDT |
1.3000 USDT |
1.2150 USDT |
| 2024-03-03 |
0.8150 USDT |
2,938,183.3145 BONE |
0.8442 USDT |
0.7660 USDT |
0.8493 USDT |
0.8448 USDT |
| 2024-03-02 |
0.8178 USDT |
8,176,236.0308 BONE |
0.7664 USDT |
0.7576 USDT |
0.8900 USDT |
0.8460 USDT |
| 2024-03-01 |
0.7114 USDT |
6,536,703.8550 BONE |
0.6823 USDT |
0.6791 USDT |
0.7825 USDT |
0.7695 USDT |
| 2024-02-29 |
0.7229 USDT |
8,278,339.1381 BONE |
0.6925 USDT |
0.6740 USDT |
0.7526 USDT |
0.6816 USDT |
| 2024-02-28 |
0.6956 USDT |
6,485,679.7130 BONE |
0.6781 USDT |
0.6600 USDT |
0.7621 USDT |
0.6912 USDT |
| 2024-02-27 |
0.6608 USDT |
4,131,329.3590 BONE |
0.6555 USDT |
0.6300 USDT |
0.6980 USDT |
0.6798 USDT |
| 2024-02-26 |
0.6297 USDT |
3,551,424.9079 BONE |
0.6091 USDT |
0.6030 USDT |
0.6663 USDT |
0.6545 USDT |
| 2024-02-25 |
0.5962 USDT |
2,542,787.1921 BONE |
0.5899 USDT |
0.5861 USDT |
0.6158 USDT |
0.6092 USDT |
| 2024-02-24 |
0.5925 USDT |
1,884,197.3932 BONE |
0.5808 USDT |
0.5720 USDT |
0.6140 USDT |
0.5900 USDT |
| 2024-02-23 |
0.5690 USDT |
2,310,768.7290 BONE |
0.5686 USDT |
0.5500 USDT |
0.5930 USDT |
0.5801 USDT |
| 2024-02-22 |
0.5789 USDT |
3,241,784.5510 BONE |
0.5900 USDT |
0.5626 USDT |
0.5920 USDT |
0.5687 USDT |
| 2024-02-21 |
0.5859 USDT |
2,793,555.6187 BONE |
0.6070 USDT |
0.5555 USDT |
0.6110 USDT |
0.5894 USDT |
| 2024-02-20 |
0.6035 USDT |
1,625,705.0110 BONE |
0.6009 USDT |
0.5810 USDT |
0.6320 USDT |
0.6075 USDT |
| 2024-02-19 |
0.6047 USDT |
1,399,475.0564 BONE |
0.5959 USDT |
0.5930 USDT |
0.6159 USDT |
0.6010 USDT |
| 2024-02-18 |
0.5922 USDT |
1,195,004.1038 BONE |
0.5880 USDT |
0.5829 USDT |
0.6040 USDT |
0.5955 USDT |
| 2024-02-17 |
0.5911 USDT |
787,548.6739 BONE |
0.6023 USDT |
0.5789 USDT |
0.6053 USDT |
0.5886 USDT |
| 2024-02-16 |
0.6090 USDT |
737,020.9819 BONE |
0.6120 USDT |
0.5990 USDT |
0.6180 USDT |
0.6022 USDT |
| 2024-02-15 |
0.6161 USDT |
1,088,690.1503 BONE |
0.6207 USDT |
0.6030 USDT |
0.6288 USDT |
0.6120 USDT |
| 2024-02-14 |
0.6116 USDT |
967,787.9013 BONE |
0.6060 USDT |
0.5810 USDT |
0.6240 USDT |
0.6208 USDT |
| 2024-02-13 |
0.6127 USDT |
1,113,440.6418 BONE |
0.6257 USDT |
0.5965 USDT |
0.6350 USDT |
0.6060 USDT |
| 2024-02-12 |
0.6190 USDT |
957,787.4691 BONE |
0.6084 USDT |
0.5990 USDT |
0.6339 USDT |
0.6257 USDT |
| 2024-02-11 |
0.6156 USDT |
768,664.6803 BONE |
0.6312 USDT |
0.6034 USDT |
0.6329 USDT |
0.6078 USDT |
| 2024-02-10 |
0.6330 USDT |
844,019.7747 BONE |
0.6379 USDT |
0.6184 USDT |
0.6467 USDT |
0.6313 USDT |