Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
1.1514 USDT |
982,208.6830 BONE |
1.2005 USDT |
1.0905 USDT |
1.1116 USDT |
1.1007 USDT |
| 2024-03-09 |
1.1824 USDT |
1,493,906.8960 BONE |
1.1801 USDT |
1.1346 USDT |
1.1597 USDT |
1.1609 USDT |
| 2024-03-08 |
1.1591 USDT |
1,894,462.4952 BONE |
0.9969 USDT |
0.9878 USDT |
1.0038 USDT |
1.2079 USDT |
| 2024-03-07 |
1.0144 USDT |
1,569,362.9518 BONE |
1.0912 USDT |
0.9440 USDT |
1.0024 USDT |
1.0127 USDT |
| 2024-03-06 |
1.1382 USDT |
2,071,168.9273 BONE |
1.1547 USDT |
0.9920 USDT |
1.0320 USDT |
1.1196 USDT |
| 2024-03-05 |
1.2843 USDT |
2,337,078.5881 BONE |
1.2423 USDT |
0.9874 USDT |
1.1367 USDT |
1.0067 USDT |
| 2024-03-04 |
0.9393 USDT |
2,487,521.4587 BONE |
0.8439 USDT |
0.8214 USDT |
0.8378 USDT |
1.1555 USDT |
| 2024-03-03 |
0.8140 USDT |
1,782,827.0752 BONE |
0.8456 USDT |
0.7686 USDT |
0.7901 USDT |
0.8128 USDT |
| 2024-03-02 |
0.8234 USDT |
2,196,335.0258 BONE |
0.7677 USDT |
0.7609 USDT |
0.7982 USDT |
0.8230 USDT |
| 2024-03-01 |
0.6995 USDT |
2,741,069.3509 BONE |
0.6861 USDT |
0.6801 USDT |
0.6884 USDT |
0.7263 USDT |
| 2024-02-29 |
0.7174 USDT |
3,650,214.5185 BONE |
0.6892 USDT |
0.6800 USDT |
0.6861 USDT |
0.6861 USDT |
| 2024-02-28 |
0.6882 USDT |
2,698,612.3236 BONE |
0.6802 USDT |
0.6559 USDT |
0.6694 USDT |
0.6868 USDT |
| 2024-02-27 |
0.6505 USDT |
2,020,866.0846 BONE |
0.6557 USDT |
0.6303 USDT |
0.6429 USDT |
0.6395 USDT |
| 2024-02-26 |
0.6277 USDT |
1,954,911.4166 BONE |
0.6071 USDT |
0.6043 USDT |
0.6146 USDT |
0.6595 USDT |
| 2024-02-25 |
0.5906 USDT |
1,513,769.2033 BONE |
0.5895 USDT |
0.5837 USDT |
0.5906 USDT |
0.5996 USDT |
| 2024-02-24 |
0.5859 USDT |
1,649,436.8909 BONE |
0.5811 USDT |
0.5500 USDT |
0.5799 USDT |
0.5953 USDT |
| 2024-02-23 |
0.5658 USDT |
2,044,923.6491 BONE |
0.5679 USDT |
0.5534 USDT |
0.5573 USDT |
0.5866 USDT |
| 2024-02-22 |
0.5764 USDT |
2,258,669.3038 BONE |
0.5827 USDT |
0.5526 USDT |
0.5728 USDT |
0.5708 USDT |
| 2024-02-21 |
0.5937 USDT |
2,073,698.8681 BONE |
0.6069 USDT |
0.5778 USDT |
0.5807 USDT |
0.5805 USDT |
| 2024-02-20 |
0.5947 USDT |
1,577,422.1045 BONE |
0.5966 USDT |
0.5843 USDT |
0.5917 USDT |
0.5856 USDT |
| 2024-02-19 |
0.6034 USDT |
1,439,710.2053 BONE |
0.5990 USDT |
0.5922 USDT |
0.5979 USDT |
0.6019 USDT |
| 2024-02-18 |
0.5898 USDT |
1,223,774.5306 BONE |
0.5886 USDT |
0.5835 USDT |
0.5885 USDT |
0.5927 USDT |
| 2024-02-17 |
0.5927 USDT |
1,548,776.1824 BONE |
0.6029 USDT |
0.5798 USDT |
0.5851 USDT |
0.5895 USDT |
| 2024-02-16 |
0.6079 USDT |
1,502,576.4383 BONE |
0.6087 USDT |
0.5983 USDT |
0.6039 USDT |
0.6025 USDT |
| 2024-02-15 |
0.6148 USDT |
1,934,611.7317 BONE |
0.6166 USDT |
0.5798 USDT |
0.6136 USDT |
0.6106 USDT |
| 2024-02-14 |
0.6112 USDT |
1,832,652.1624 BONE |
0.6062 USDT |
0.5947 USDT |
0.6074 USDT |
0.6083 USDT |
| 2024-02-13 |
0.6178 USDT |
1,645,871.6256 BONE |
0.6271 USDT |
0.5927 USDT |
0.6059 USDT |
0.5971 USDT |
| 2024-02-12 |
0.6097 USDT |
1,079,018.2171 BONE |
0.6057 USDT |
0.6002 USDT |
0.6068 USDT |
0.6206 USDT |