Identifier on DigiFinex: bone_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-16 |
1.0878 USDT |
5,293.4248 BONE |
1.0681 USDT |
1.0615 USDT |
1.1155 USDT |
1.1155 USDT |
| 2023-04-15 |
1.0929 USDT |
5,586.8751 BONE |
1.1179 USDT |
1.0496 USDT |
1.0844 USDT |
1.0759 USDT |
| 2023-04-14 |
1.0888 USDT |
5,100.1212 BONE |
1.0950 USDT |
1.0494 USDT |
1.0867 USDT |
1.0671 USDT |
| 2023-04-13 |
1.0666 USDT |
3,485.9079 BONE |
1.0886 USDT |
1.0494 USDT |
1.0899 USDT |
1.0817 USDT |
| 2023-04-12 |
1.0654 USDT |
2,250.1056 BONE |
1.0494 USDT |
1.0494 USDT |
1.0656 USDT |
1.0542 USDT |
| 2023-04-11 |
1.0789 USDT |
3,527.1154 BONE |
1.0901 USDT |
1.0611 USDT |
1.0855 USDT |
1.0719 USDT |
| 2023-04-10 |
1.0748 USDT |
2,810.7825 BONE |
1.0624 USDT |
1.0611 USDT |
1.0786 USDT |
1.0704 USDT |
| 2023-04-09 |
1.0736 USDT |
2,453.5807 BONE |
1.0877 USDT |
1.0611 USDT |
1.0798 USDT |
1.0652 USDT |
| 2023-04-08 |
1.0747 USDT |
2,815.3689 BONE |
1.0876 USDT |
1.0611 USDT |
1.0810 USDT |
1.0764 USDT |
| 2023-04-07 |
1.0790 USDT |
2,070.6609 BONE |
1.0808 USDT |
1.0601 USDT |
1.0877 USDT |
1.0877 USDT |
| 2023-04-06 |
1.0892 USDT |
797.1540 BONE |
1.0939 USDT |
1.0868 USDT |
1.0939 USDT |
1.0928 USDT |
| 2023-04-05 |
1.0920 USDT |
5,468.5088 BONE |
1.1163 USDT |
1.0551 USDT |
1.0818 USDT |
1.0825 USDT |
| 2023-04-04 |
1.0838 USDT |
4,182.8140 BONE |
1.0790 USDT |
1.0497 USDT |
1.0744 USDT |
1.0620 USDT |
| 2023-04-03 |
1.0770 USDT |
2,712.4125 BONE |
1.0871 USDT |
1.0706 USDT |
1.0984 USDT |
1.0821 USDT |
| 2023-04-02 |
1.1169 USDT |
1,950.1121 BONE |
1.0869 USDT |
1.0450 USDT |
1.0653 USDT |
1.0558 USDT |
| 2023-04-01 |
1.0865 USDT |
3,961.5807 BONE |
1.1001 USDT |
1.0947 USDT |
1.1307 USDT |
1.1374 USDT |
| 2023-03-31 |
1.0738 USDT |
4,308.1931 BONE |
1.0970 USDT |
1.0501 USDT |
1.0873 USDT |
1.0526 USDT |
| 2023-03-30 |
1.0795 USDT |
3,496.3827 BONE |
1.0730 USDT |
1.0501 USDT |
1.0826 USDT |
1.0893 USDT |
| 2023-03-29 |
1.0739 USDT |
4,360.1131 BONE |
1.0857 USDT |
1.0501 USDT |
1.0868 USDT |
1.0886 USDT |
| 2023-03-28 |
1.0594 USDT |
3,481.0506 BONE |
1.0729 USDT |
1.0404 USDT |
1.0641 USDT |
1.0641 USDT |
| 2023-03-27 |
1.0992 USDT |
4,925.6683 BONE |
1.0880 USDT |
1.0436 USDT |
1.0767 USDT |
1.0733 USDT |
| 2023-03-26 |
1.1389 USDT |
4,434.5768 BONE |
1.1161 USDT |
1.0794 USDT |
1.1281 USDT |
1.1325 USDT |
| 2023-03-25 |
1.1733 USDT |
3,874.4524 BONE |
1.1365 USDT |
1.1177 USDT |
1.1549 USDT |
1.1764 USDT |
| 2023-03-24 |
1.1382 USDT |
4,013.3628 BONE |
1.1796 USDT |
1.1530 USDT |
1.1901 USDT |
1.1549 USDT |
| 2023-03-23 |
1.1240 USDT |
5,369.0677 BONE |
1.1193 USDT |
1.0970 USDT |
1.1283 USDT |
1.1062 USDT |
| 2023-03-22 |
1.1946 USDT |
3,090.2969 BONE |
1.1845 USDT |
1.0933 USDT |
1.1541 USDT |
1.0986 USDT |
| 2023-03-21 |
1.2187 USDT |
2,330.1303 BONE |
1.2365 USDT |
1.1999 USDT |
1.2305 USDT |
1.2286 USDT |
| 2023-03-20 |
1.2027 USDT |
4,289.1468 BONE |
1.1993 USDT |
1.1638 USDT |
1.2052 USDT |
1.1992 USDT |
| 2023-03-19 |
1.2510 USDT |
5,070.7714 BONE |
1.2381 USDT |
1.2081 USDT |
1.2774 USDT |
1.2617 USDT |
| 2023-03-18 |
1.3277 USDT |
2,799.1290 BONE |
1.2872 USDT |
1.2403 USDT |
1.2571 USDT |
1.2403 USDT |
| 2023-03-17 |
1.2535 USDT |
3,570.9214 BONE |
1.2916 USDT |
1.2317 USDT |
1.2962 USDT |
1.3102 USDT |
| 2023-03-16 |
1.2325 USDT |
3,681.4963 BONE |
1.2981 USDT |
1.2422 USDT |
1.2674 USDT |
1.2583 USDT |
| 2023-03-15 |
1.5115 USDT |
2,365.0521 BONE |
1.4100 USDT |
1.4023 USDT |
1.4364 USDT |
1.4487 USDT |
| 2023-03-14 |
1.5201 USDT |
2,191.8947 BONE |
1.5758 USDT |
1.5391 USDT |
1.5917 USDT |
1.5434 USDT |
| 2023-03-13 |
1.5115 USDT |
4,566.0254 BONE |
1.5350 USDT |
1.4860 USDT |
1.5459 USDT |
1.5261 USDT |
| 2023-03-12 |
1.5227 USDT |
3,274.5903 BONE |
1.4819 USDT |
1.4231 USDT |
1.4813 USDT |
1.4841 USDT |
| 2023-03-11 |
1.6343 USDT |
3,224.4661 BONE |
1.5840 USDT |
1.5651 USDT |
1.6232 USDT |
1.6105 USDT |
| 2023-03-10 |
1.5579 USDT |
2,716.1908 BONE |
1.5664 USDT |
1.5646 USDT |
1.6306 USDT |
1.6204 USDT |
| 2023-03-09 |
1.6777 USDT |
4,808.7951 BONE |
1.7207 USDT |
1.4494 USDT |
1.5500 USDT |
1.5215 USDT |
| 2023-03-08 |
1.7251 USDT |
2,123.7941 BONE |
1.7365 USDT |
1.6758 USDT |
1.7375 USDT |
1.7181 USDT |
| 2023-03-07 |
1.5428 USDT |
13,190.4672 BONE |
1.4388 USDT |
1.3509 USDT |
1.3965 USDT |
1.6589 USDT |
| 2023-03-06 |
1.5400 USDT |
2,416.2333 BONE |
1.5037 USDT |
1.5036 USDT |
1.5698 USDT |
1.5595 USDT |
| 2023-03-05 |
1.5041 USDT |
2,424.7006 BONE |
1.5518 USDT |
1.4731 USDT |
1.5356 USDT |
1.5087 USDT |
| 2023-03-04 |
1.5665 USDT |
3,180.1515 BONE |
1.5937 USDT |
1.4416 USDT |
1.4917 USDT |
1.4811 USDT |
| 2023-03-03 |
1.5764 USDT |
2,279.4166 BONE |
1.5522 USDT |
1.5001 USDT |
1.5585 USDT |
1.5556 USDT |
| 2023-03-02 |
1.6621 USDT |
3,607.2262 BONE |
1.6573 USDT |
1.6260 USDT |
1.7127 USDT |
1.7007 USDT |
| 2023-03-01 |
1.7162 USDT |
1,802.1163 BONE |
1.7201 USDT |
1.7001 USDT |
1.7369 USDT |
1.7166 USDT |
| 2023-02-28 |
1.7740 USDT |
2,202.8465 BONE |
1.7516 USDT |
1.6644 USDT |
1.7255 USDT |
1.7181 USDT |
| 2023-02-27 |
1.8514 USDT |
1,924.4318 BONE |
1.8032 USDT |
1.7501 USDT |
1.8371 USDT |
1.8000 USDT |
| 2023-02-26 |
1.8731 USDT |
2,856.1925 BONE |
1.8752 USDT |
1.8613 USDT |
1.9583 USDT |
2.0060 USDT |