Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.5960 USDT |
1,993,935.2939 BONE |
0.6086 USDT |
0.5823 USDT |
0.5898 USDT |
0.6016 USDT |
| 2024-04-28 |
0.6172 USDT |
2,047,887.8371 BONE |
0.5986 USDT |
0.5985 USDT |
0.6064 USDT |
0.6187 USDT |
| 2024-04-27 |
0.6038 USDT |
1,590,097.6183 BONE |
0.6130 USDT |
0.5905 USDT |
0.5965 USDT |
0.5912 USDT |
| 2024-04-26 |
0.6230 USDT |
2,130,357.6436 BONE |
0.6319 USDT |
0.6103 USDT |
0.6210 USDT |
0.6212 USDT |
| 2024-04-25 |
0.6256 USDT |
2,580,589.0107 BONE |
0.6143 USDT |
0.6060 USDT |
0.6176 USDT |
0.6338 USDT |
| 2024-04-24 |
0.6509 USDT |
1,511,328.9304 BONE |
0.6470 USDT |
0.6242 USDT |
0.6328 USDT |
0.6273 USDT |
| 2024-04-23 |
0.6739 USDT |
1,754,085.7645 BONE |
0.6915 USDT |
0.6476 USDT |
0.6633 USDT |
0.6514 USDT |
| 2024-04-22 |
0.7047 USDT |
1,984,592.6586 BONE |
0.7070 USDT |
0.6777 USDT |
0.6880 USDT |
0.6927 USDT |
| 2024-04-21 |
0.7304 USDT |
1,123,694.7925 BONE |
0.7244 USDT |
0.7114 USDT |
0.7244 USDT |
0.7406 USDT |
| 2024-04-20 |
0.6789 USDT |
1,937,536.9965 BONE |
0.6369 USDT |
0.6333 USDT |
0.6477 USDT |
0.7238 USDT |
| 2024-04-19 |
0.6305 USDT |
3,107,575.9955 BONE |
0.6221 USDT |
0.5821 USDT |
0.6084 USDT |
0.6386 USDT |
| 2024-04-18 |
0.5981 USDT |
1,995,785.6389 BONE |
0.5901 USDT |
0.5786 USDT |
0.5941 USDT |
0.6135 USDT |
| 2024-04-17 |
0.5925 USDT |
1,883,854.8083 BONE |
0.5944 USDT |
0.5666 USDT |
0.5854 USDT |
0.5775 USDT |
| 2024-04-16 |
0.5784 USDT |
2,518,731.2321 BONE |
0.5914 USDT |
0.5562 USDT |
0.5750 USDT |
0.5859 USDT |
| 2024-04-15 |
0.6177 USDT |
2,418,972.6197 BONE |
0.6158 USDT |
0.5708 USDT |
0.5873 USDT |
0.5828 USDT |
| 2024-04-14 |
0.5778 USDT |
4,372,739.2842 BONE |
0.5561 USDT |
0.5332 USDT |
0.5502 USDT |
0.6172 USDT |
| 2024-04-13 |
0.6254 USDT |
2,713,770.7493 BONE |
0.6275 USDT |
0.5844 USDT |
0.6138 USDT |
0.5857 USDT |
| 2024-04-12 |
0.6761 USDT |
1,985,920.7372 BONE |
0.6946 USDT |
0.5668 USDT |
0.6123 USDT |
0.6056 USDT |
| 2024-04-11 |
0.7028 USDT |
2,117,311.8677 BONE |
0.7120 USDT |
0.6773 USDT |
0.6945 USDT |
0.6947 USDT |
| 2024-04-10 |
0.6986 USDT |
2,070,401.5990 BONE |
0.7049 USDT |
0.6685 USDT |
0.6916 USDT |
0.7051 USDT |
| 2024-04-09 |
0.7373 USDT |
2,271,318.2028 BONE |
0.7798 USDT |
0.7006 USDT |
0.7124 USDT |
0.7108 USDT |
| 2024-04-08 |
0.7547 USDT |
1,284,956.3806 BONE |
0.7446 USDT |
0.7223 USDT |
0.7321 USDT |
0.7735 USDT |
| 2024-04-07 |
0.7450 USDT |
1,416,868.1356 BONE |
0.7322 USDT |
0.7297 USDT |
0.7363 USDT |
0.7341 USDT |
| 2024-04-06 |
0.7280 USDT |
1,710,262.1600 BONE |
0.7219 USDT |
0.7173 USDT |
0.7256 USDT |
0.7322 USDT |
| 2024-04-05 |
0.7157 USDT |
1,619,452.0340 BONE |
0.7448 USDT |
0.6976 USDT |
0.7112 USDT |
0.7152 USDT |
| 2024-04-04 |
0.7379 USDT |
1,598,947.4400 BONE |
0.7290 USDT |
0.7151 USDT |
0.7306 USDT |
0.7564 USDT |
| 2024-04-03 |
0.7407 USDT |
2,120,248.5401 BONE |
0.7212 USDT |
0.6959 USDT |
0.7265 USDT |
0.7249 USDT |
| 2024-04-02 |
0.7516 USDT |
1,839,072.5487 BONE |
0.7945 USDT |
0.6825 USDT |
0.7226 USDT |
0.7238 USDT |
| 2024-04-01 |
0.8014 USDT |
1,731,246.7496 BONE |
0.8596 USDT |
0.7663 USDT |
0.7792 USDT |
0.7746 USDT |
| 2024-03-31 |
0.8564 USDT |
1,555,702.7501 BONE |
0.8518 USDT |
0.8417 USDT |
0.8552 USDT |
0.8567 USDT |
| 2024-03-30 |
0.8718 USDT |
1,191,371.9405 BONE |
0.8690 USDT |
0.8621 USDT |
0.8680 USDT |
0.8684 USDT |
| 2024-03-29 |
0.8724 USDT |
1,581,870.9192 BONE |
0.8926 USDT |
0.8537 USDT |
0.8665 USDT |
0.8619 USDT |
| 2024-03-28 |
0.9086 USDT |
1,360,729.1551 BONE |
0.9002 USDT |
0.8807 USDT |
0.8979 USDT |
0.9064 USDT |
| 2024-03-27 |
0.9175 USDT |
1,783,393.4571 BONE |
0.9211 USDT |
0.8804 USDT |
0.9021 USDT |
0.9008 USDT |
| 2024-03-26 |
0.9490 USDT |
1,453,743.2778 BONE |
0.9336 USDT |
0.9124 USDT |
0.9398 USDT |
0.9342 USDT |
| 2024-03-25 |
0.9387 USDT |
1,545,611.4839 BONE |
0.9464 USDT |
0.9125 USDT |
0.9258 USDT |
0.9525 USDT |
| 2024-03-24 |
0.9195 USDT |
1,462,208.9844 BONE |
0.9052 USDT |
0.8989 USDT |
0.9122 USDT |
0.9373 USDT |
| 2024-03-23 |
0.9029 USDT |
1,547,436.0888 BONE |
0.8905 USDT |
0.8710 USDT |
0.8906 USDT |
0.9279 USDT |
| 2024-03-22 |
0.9273 USDT |
1,254,665.5754 BONE |
0.9348 USDT |
0.8629 USDT |
0.8938 USDT |
0.8756 USDT |
| 2024-03-21 |
0.9356 USDT |
1,751,706.3822 BONE |
0.9499 USDT |
0.9079 USDT |
0.9298 USDT |
0.9328 USDT |
| 2024-03-20 |
0.8396 USDT |
2,240,654.8319 BONE |
0.8200 USDT |
0.7681 USDT |
0.7953 USDT |
0.8964 USDT |
| 2024-03-19 |
0.8668 USDT |
2,610,713.8161 BONE |
0.9402 USDT |
0.7800 USDT |
0.8464 USDT |
0.8330 USDT |
| 2024-03-18 |
1.0294 USDT |
1,391,812.7672 BONE |
0.9579 USDT |
0.9274 USDT |
1.0200 USDT |
1.0198 USDT |
| 2024-03-17 |
0.8588 USDT |
2,341,635.8721 BONE |
0.8325 USDT |
0.7898 USDT |
0.8204 USDT |
0.9275 USDT |
| 2024-03-16 |
0.9225 USDT |
1,613,496.8047 BONE |
0.9855 USDT |
0.8491 USDT |
0.8717 USDT |
0.8699 USDT |
| 2024-03-15 |
0.8947 USDT |
2,785,328.2268 BONE |
0.9629 USDT |
0.8471 USDT |
0.8844 USDT |
0.8979 USDT |
| 2024-03-14 |
1.0163 USDT |
1,200,353.7134 BONE |
1.0134 USDT |
0.9753 USDT |
1.0093 USDT |
0.9773 USDT |
| 2024-03-13 |
1.0372 USDT |
1,782,154.2892 BONE |
1.0348 USDT |
1.0014 USDT |
1.0200 USDT |
1.0136 USDT |
| 2024-03-12 |
1.0848 USDT |
1,798,684.1447 BONE |
1.1122 USDT |
1.0101 USDT |
1.0315 USDT |
1.0253 USDT |
| 2024-03-11 |
1.1166 USDT |
1,901,706.6089 BONE |
1.1556 USDT |
1.0514 USDT |
1.1024 USDT |
1.1027 USDT |