Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.3218 USDT |
1,707,419.0740 BONE |
0.3145 USDT |
0.3127 USDT |
0.3152 USDT |
0.3295 USDT |
| 2025-05-17 |
0.3317 USDT |
1,916,143.6600 BONE |
0.3435 USDT |
0.3236 USDT |
0.3275 USDT |
0.3244 USDT |
| 2025-05-16 |
0.3384 USDT |
2,968,220.2630 BONE |
0.3356 USDT |
0.3328 USDT |
0.3379 USDT |
0.3391 USDT |
| 2025-05-15 |
0.3354 USDT |
1,757,916.6622 BONE |
0.3455 USDT |
0.3222 USDT |
0.3277 USDT |
0.3275 USDT |
| 2025-05-14 |
0.3555 USDT |
2,033,025.8614 BONE |
0.3644 USDT |
0.3454 USDT |
0.3490 USDT |
0.3485 USDT |
| 2025-05-13 |
0.3326 USDT |
3,496,297.6353 BONE |
0.3358 USDT |
0.3187 USDT |
0.3262 USDT |
0.3462 USDT |
| 2025-05-12 |
0.3527 USDT |
5,795,817.9789 BONE |
0.3719 USDT |
0.3290 USDT |
0.3373 USDT |
0.3365 USDT |
| 2025-05-11 |
0.3690 USDT |
3,833,183.2741 BONE |
0.3914 USDT |
0.3592 USDT |
0.3627 USDT |
0.3705 USDT |
| 2025-05-10 |
0.3656 USDT |
509,330.0849 BONE |
0.3680 USDT |
0.3618 USDT |
0.3659 USDT |
0.3638 USDT |
| 2025-05-09 |
0.3571 USDT |
912,742.0209 BONE |
0.3606 USDT |
0.3501 USDT |
0.3573 USDT |
0.3527 USDT |
| 2025-05-08 |
0.3169 USDT |
2,213,699.6997 BONE |
0.3130 USDT |
0.3081 USDT |
0.3140 USDT |
0.3248 USDT |
| 2025-05-07 |
0.3082 USDT |
3,395,164.7585 BONE |
0.3056 USDT |
0.3011 USDT |
0.3055 USDT |
0.3063 USDT |
| 2025-05-06 |
0.3008 USDT |
178,139.2887 BONE |
0.3006 USDT |
0.2984 USDT |
0.3027 USDT |
0.3019 USDT |
| 2025-05-05 |
0.3017 USDT |
1,962,732.3070 BONE |
0.3071 USDT |
0.2970 USDT |
0.3011 USDT |
0.3028 USDT |
| 2025-05-04 |
0.3109 USDT |
2,009,883.1658 BONE |
0.3052 USDT |
0.2992 USDT |
0.3001 USDT |
0.3121 USDT |
| 2025-05-03 |
0.2832 USDT |
2,341,912.9399 BONE |
0.2849 USDT |
0.2776 USDT |
0.2817 USDT |
0.3085 USDT |
| 2025-05-02 |
0.2896 USDT |
3,759,601.8871 BONE |
0.2891 USDT |
0.2838 USDT |
0.2856 USDT |
0.2895 USDT |
| 2025-05-01 |
0.2875 USDT |
510,662.5723 BONE |
0.2872 USDT |
0.2847 USDT |
0.2879 USDT |
0.2878 USDT |
| 2025-04-30 |
0.2908 USDT |
409,956.8276 BONE |
0.2882 USDT |
0.2879 USDT |
0.2913 USDT |
0.2920 USDT |
| 2025-04-29 |
0.2962 USDT |
498,191.4060 BONE |
0.2968 USDT |
0.2920 USDT |
0.2949 USDT |
0.2965 USDT |
| 2025-04-28 |
0.2964 USDT |
3,545,030.9426 BONE |
0.2978 USDT |
0.2852 USDT |
0.2904 USDT |
0.2949 USDT |
| 2025-04-27 |
0.3009 USDT |
1,264,516.9087 BONE |
0.3061 USDT |
0.2902 USDT |
0.2934 USDT |
0.2919 USDT |
| 2025-04-26 |
0.3157 USDT |
817,040.3962 BONE |
0.3089 USDT |
0.3074 USDT |
0.3145 USDT |
0.3162 USDT |
| 2025-04-25 |
0.3048 USDT |
1,713,435.9874 BONE |
0.3053 USDT |
0.2973 USDT |
0.3023 USDT |
0.3070 USDT |
| 2025-04-24 |
0.2961 USDT |
2,634,981.9876 BONE |
0.3110 USDT |
0.2870 USDT |
0.2931 USDT |
0.2988 USDT |
| 2025-04-23 |
0.3181 USDT |
3,314,568.9379 BONE |
0.3161 USDT |
0.3080 USDT |
0.3109 USDT |
0.3103 USDT |
| 2025-04-22 |
0.2835 USDT |
5,325,451.5185 BONE |
0.2725 USDT |
0.2666 USDT |
0.2720 USDT |
0.2990 USDT |
| 2025-04-21 |
0.2887 USDT |
1,090,512.1324 BONE |
0.2816 USDT |
0.2768 USDT |
0.2804 USDT |
0.2774 USDT |
| 2025-04-20 |
0.2826 USDT |
1,623,597.2051 BONE |
0.2832 USDT |
0.2761 USDT |
0.2803 USDT |
0.2804 USDT |
| 2025-04-19 |
0.2742 USDT |
664.9742 BONE |
0.2741 USDT |
0.2741 USDT |
0.2742 USDT |
0.2742 USDT |
| 2025-04-18 |
0.2472 USDT |
270,157.1581 BONE |
0.2467 USDT |
0.2451 USDT |
0.2479 USDT |
0.2478 USDT |
| 2025-04-17 |
0.2466 USDT |
3,853,185.4253 BONE |
0.2423 USDT |
0.2390 USDT |
0.2428 USDT |
0.2467 USDT |
| 2025-04-16 |
0.2389 USDT |
5,053,771.3720 BONE |
0.2390 USDT |
0.2275 USDT |
0.2363 USDT |
0.2440 USDT |
| 2025-04-15 |
0.2444 USDT |
2,382,283.6831 BONE |
0.2435 USDT |
0.2412 USDT |
0.2443 USDT |
0.2453 USDT |
| 2025-04-14 |
0.2564 USDT |
2,162,681.5971 BONE |
0.2523 USDT |
0.2496 USDT |
0.2534 USDT |
0.2560 USDT |
| 2025-04-13 |
0.2598 USDT |
2,986,848.2242 BONE |
0.2670 USDT |
0.2477 USDT |
0.2559 USDT |
0.2526 USDT |
| 2025-04-12 |
0.2559 USDT |
322,473.9588 BONE |
0.2597 USDT |
0.2518 USDT |
0.2540 USDT |
0.2522 USDT |
| 2025-04-11 |
0.2510 USDT |
778,457.3547 BONE |
0.2472 USDT |
0.2448 USDT |
0.2518 USDT |
0.2531 USDT |
| 2025-04-10 |
0.2515 USDT |
5,673,063.3284 BONE |
0.2586 USDT |
0.2427 USDT |
0.2466 USDT |
0.2457 USDT |
| 2025-04-09 |
0.2390 USDT |
5,236,588.3605 BONE |
0.2340 USDT |
0.2265 USDT |
0.2332 USDT |
0.2426 USDT |
| 2025-04-08 |
0.2454 USDT |
6,041,436.7469 BONE |
0.2482 USDT |
0.2285 USDT |
0.2352 USDT |
0.2340 USDT |
| 2025-04-07 |
0.2293 USDT |
2,448,621.2478 BONE |
0.2350 USDT |
0.2173 USDT |
0.2246 USDT |
0.2242 USDT |
| 2025-04-06 |
0.2773 USDT |
643,936.3025 BONE |
0.2804 USDT |
0.2730 USDT |
0.2766 USDT |
0.2766 USDT |
| 2025-04-05 |
0.2820 USDT |
1,094,570.8067 BONE |
0.2850 USDT |
0.2739 USDT |
0.2790 USDT |
0.2755 USDT |
| 2025-04-04 |
0.2826 USDT |
4,007,445.1221 BONE |
0.2826 USDT |
0.2724 USDT |
0.2769 USDT |
0.2876 USDT |
| 2025-04-03 |
0.2766 USDT |
4,163,667.2094 BONE |
0.2777 USDT |
0.2650 USDT |
0.2758 USDT |
0.2797 USDT |
| 2025-04-02 |
0.2960 USDT |
1,288,642.2234 BONE |
0.3047 USDT |
0.2862 USDT |
0.2946 USDT |
0.2929 USDT |
| 2025-04-01 |
0.3075 USDT |
1,560,582.9967 BONE |
0.3076 USDT |
0.3005 USDT |
0.3051 USDT |
0.3058 USDT |
| 2025-03-31 |
0.3052 USDT |
2,303,558.0960 BONE |
0.3101 USDT |
0.2966 USDT |
0.3025 USDT |
0.3053 USDT |
| 2025-03-30 |
0.3183 USDT |
495,377.2314 BONE |
0.3133 USDT |
0.3119 USDT |
0.3185 USDT |
0.3189 USDT |