Identifier on OKEx: BONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.8401 USDT |
505,121.9292 BONE |
0.8150 USDT |
0.8081 USDT |
0.8800 USDT |
0.8302 USDT |
| 2023-09-11 |
0.8248 USDT |
925,662.0911 BONE |
0.9067 USDT |
0.7835 USDT |
0.9111 USDT |
0.8132 USDT |
| 2023-09-10 |
0.9127 USDT |
210,873.3165 BONE |
0.9374 USDT |
0.8890 USDT |
0.9411 USDT |
0.9106 USDT |
| 2023-09-09 |
0.9479 USDT |
236,525.0254 BONE |
0.9166 USDT |
0.9166 USDT |
0.9678 USDT |
0.9384 USDT |
| 2023-09-08 |
0.9375 USDT |
350,328.5670 BONE |
0.9658 USDT |
0.9071 USDT |
0.9779 USDT |
0.9146 USDT |
| 2023-09-07 |
0.9684 USDT |
333,568.6713 BONE |
0.9880 USDT |
0.9247 USDT |
1.0090 USDT |
0.9631 USDT |
| 2023-09-06 |
1.0150 USDT |
248,669.8659 BONE |
1.0115 USDT |
0.9800 USDT |
1.0475 USDT |
0.9874 USDT |
| 2023-09-05 |
1.0075 USDT |
451,231.6402 BONE |
1.0334 USDT |
0.9812 USDT |
1.0387 USDT |
1.0112 USDT |
| 2023-09-04 |
1.0487 USDT |
258,677.8808 BONE |
1.0505 USDT |
1.0290 USDT |
1.0881 USDT |
1.0334 USDT |
| 2023-09-03 |
1.0571 USDT |
420,681.6081 BONE |
1.0779 USDT |
1.0100 USDT |
1.1003 USDT |
1.0505 USDT |
| 2023-09-02 |
1.1084 USDT |
275,508.2931 BONE |
1.1634 USDT |
1.0500 USDT |
1.1755 USDT |
1.0779 USDT |
| 2023-09-01 |
1.1633 USDT |
298,672.2383 BONE |
1.1599 USDT |
1.1114 USDT |
1.2032 USDT |
1.1624 USDT |
| 2023-08-31 |
1.2090 USDT |
351,162.4429 BONE |
1.2536 USDT |
1.1558 USDT |
1.2583 USDT |
1.1599 USDT |
| 2023-08-30 |
1.2694 USDT |
172,791.6332 BONE |
1.3017 USDT |
1.2350 USDT |
1.3055 USDT |
1.2570 USDT |
| 2023-08-29 |
1.3022 USDT |
284,708.3890 BONE |
1.2663 USDT |
1.2600 USDT |
1.3481 USDT |
1.3018 USDT |
| 2023-08-28 |
1.3094 USDT |
415,235.6684 BONE |
1.2992 USDT |
1.2480 USDT |
1.4200 USDT |
1.2621 USDT |
| 2023-08-27 |
1.3342 USDT |
248,889.6311 BONE |
1.3803 USDT |
1.2830 USDT |
1.3888 USDT |
1.2992 USDT |
| 2023-08-26 |
1.3924 USDT |
208,646.2130 BONE |
1.4127 USDT |
1.3644 USDT |
1.4331 USDT |
1.3796 USDT |
| 2023-08-25 |
1.4034 USDT |
728,591.8814 BONE |
1.4050 USDT |
1.3577 USDT |
1.5100 USDT |
1.4125 USDT |
| 2023-08-24 |
1.3696 USDT |
1,188,357.3585 BONE |
1.2369 USDT |
1.2214 USDT |
1.4758 USDT |
1.4048 USDT |
| 2023-08-23 |
1.2471 USDT |
572,501.6758 BONE |
1.1942 USDT |
1.1800 USDT |
1.3500 USDT |
1.2371 USDT |
| 2023-08-22 |
1.1842 USDT |
404,169.2393 BONE |
1.1627 USDT |
1.1521 USDT |
1.2299 USDT |
1.1883 USDT |
| 2023-08-21 |
1.1862 USDT |
479,351.8815 BONE |
1.2241 USDT |
1.1423 USDT |
1.2461 USDT |
1.1591 USDT |
| 2023-08-20 |
1.1844 USDT |
394,196.4389 BONE |
1.1442 USDT |
1.1388 USDT |
1.2696 USDT |
1.2300 USDT |
| 2023-08-19 |
1.1678 USDT |
372,523.1612 BONE |
1.1856 USDT |
1.1312 USDT |
1.1998 USDT |
1.1413 USDT |
| 2023-08-18 |
1.1865 USDT |
787,358.6834 BONE |
1.1537 USDT |
1.1107 USDT |
1.2500 USDT |
1.1856 USDT |
| 2023-08-17 |
1.2608 USDT |
2,338,487.2698 BONE |
1.3630 USDT |
1.0900 USDT |
1.3960 USDT |
1.1481 USDT |
| 2023-08-16 |
1.5201 USDT |
2,167,893.6012 BONE |
1.4370 USDT |
1.3500 USDT |
1.7600 USDT |
1.3606 USDT |
| 2023-08-15 |
1.4211 USDT |
1,337,040.4451 BONE |
1.5073 USDT |
1.2470 USDT |
1.5927 USDT |
1.4368 USDT |
| 2023-08-14 |
1.4875 USDT |
536,306.4888 BONE |
1.5185 USDT |
1.4119 USDT |
1.5520 USDT |
1.5127 USDT |
| 2023-08-13 |
1.5409 USDT |
840,954.8267 BONE |
1.6543 USDT |
1.4348 USDT |
1.6597 USDT |
1.5189 USDT |
| 2023-08-12 |
1.6979 USDT |
438,602.7312 BONE |
1.6856 USDT |
1.6151 USDT |
1.7612 USDT |
1.6544 USDT |
| 2023-08-11 |
1.6373 USDT |
310,405.9249 BONE |
1.6499 USDT |
1.5984 USDT |
1.6891 USDT |
1.6853 USDT |
| 2023-08-10 |
1.6147 USDT |
278,558.6471 BONE |
1.6285 USDT |
1.5800 USDT |
1.6500 USDT |
1.6448 USDT |
| 2023-08-09 |
1.6393 USDT |
251,162.0653 BONE |
1.6685 USDT |
1.6034 USDT |
1.6844 USDT |
1.6252 USDT |
| 2023-08-08 |
1.6540 USDT |
275,355.9129 BONE |
1.6663 USDT |
1.6096 USDT |
1.6800 USDT |
1.6671 USDT |
| 2023-08-07 |
1.6219 USDT |
404,607.4389 BONE |
1.6637 USDT |
1.5787 USDT |
1.6810 USDT |
1.6672 USDT |
| 2023-08-06 |
1.6637 USDT |
567,536.4350 BONE |
1.7396 USDT |
1.6076 USDT |
1.7764 USDT |
1.6668 USDT |
| 2023-08-05 |
1.7442 USDT |
774,350.7675 BONE |
1.7011 USDT |
1.6774 USDT |
1.8242 USDT |
1.7352 USDT |
| 2023-08-04 |
1.6486 USDT |
343,626.5768 BONE |
1.6352 USDT |
1.5939 USDT |
1.7054 USDT |
1.7008 USDT |
| 2023-08-03 |
1.6320 USDT |
432,540.8675 BONE |
1.6310 USDT |
1.5700 USDT |
1.6838 USDT |
1.6352 USDT |
| 2023-08-02 |
1.6523 USDT |
827,601.1898 BONE |
1.6479 USDT |
1.5596 USDT |
1.7592 USDT |
1.6306 USDT |
| 2023-08-01 |
1.5376 USDT |
508,367.1721 BONE |
1.5456 USDT |
1.4824 USDT |
1.6500 USDT |
1.6498 USDT |
| 2023-07-31 |
1.5113 USDT |
638,071.3417 BONE |
1.4467 USDT |
1.4229 USDT |
1.5997 USDT |
1.5478 USDT |
| 2023-07-30 |
1.4701 USDT |
543,177.4434 BONE |
1.4299 USDT |
1.4261 USDT |
1.5290 USDT |
1.4504 USDT |
| 2023-07-29 |
1.4155 USDT |
296,753.1720 BONE |
1.4131 USDT |
1.3786 USDT |
1.4422 USDT |
1.4314 USDT |
| 2023-07-28 |
1.3863 USDT |
568,929.8550 BONE |
1.2968 USDT |
1.2934 USDT |
1.4446 USDT |
1.4117 USDT |
| 2023-07-27 |
1.3059 USDT |
191,599.2389 BONE |
1.2831 USDT |
1.2723 USDT |
1.3350 USDT |
1.2968 USDT |
| 2023-07-26 |
1.2584 USDT |
221,315.4113 BONE |
1.2433 USDT |
1.2300 USDT |
1.3010 USDT |
1.2800 USDT |
| 2023-07-25 |
1.2568 USDT |
207,673.9945 BONE |
1.2790 USDT |
1.2400 USDT |
1.2795 USDT |
1.2400 USDT |