Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.2698 USDT |
2,848,536.3005 BONE |
0.2754 USDT |
0.2629 USDT |
0.2674 USDT |
0.2719 USDT |
| 2025-06-04 |
0.2827 USDT |
5,240,238.3672 BONE |
0.2823 USDT |
0.2743 USDT |
0.2771 USDT |
0.2798 USDT |
| 2025-06-03 |
0.2777 USDT |
7,441,354.7297 BONE |
0.2711 USDT |
0.2703 USDT |
0.2729 USDT |
0.2773 USDT |
| 2025-06-02 |
0.2685 USDT |
3,733,506.1216 BONE |
0.2747 USDT |
0.2612 USDT |
0.2650 USDT |
0.2711 USDT |
| 2025-06-01 |
0.2696 USDT |
2,508,722.8809 BONE |
0.2749 USDT |
0.2639 USDT |
0.2671 USDT |
0.2744 USDT |
| 2025-05-31 |
0.2675 USDT |
1,229,638.1500 BONE |
0.2739 USDT |
0.2617 USDT |
0.2661 USDT |
0.2664 USDT |
| 2025-05-30 |
0.2886 USDT |
2,057,010.2370 BONE |
0.2967 USDT |
0.2826 USDT |
0.2891 USDT |
0.2880 USDT |
| 2025-05-29 |
0.3017 USDT |
1,986,425.1342 BONE |
0.2973 USDT |
0.2955 USDT |
0.3001 USDT |
0.3019 USDT |
| 2025-05-28 |
0.2964 USDT |
2,334,893.7156 BONE |
0.2967 USDT |
0.2896 USDT |
0.2936 USDT |
0.2986 USDT |
| 2025-05-27 |
0.2981 USDT |
3,681,598.3786 BONE |
0.2982 USDT |
0.2895 USDT |
0.2984 USDT |
0.2979 USDT |
| 2025-05-26 |
0.3003 USDT |
2,954,352.3351 BONE |
0.2945 USDT |
0.2913 USDT |
0.2946 USDT |
0.2993 USDT |
| 2025-05-25 |
0.2935 USDT |
2,464,326.6093 BONE |
0.2952 USDT |
0.2905 USDT |
0.2939 USDT |
0.2937 USDT |
| 2025-05-24 |
0.3029 USDT |
3,134,491.4052 BONE |
0.2995 USDT |
0.2944 USDT |
0.3020 USDT |
0.3027 USDT |
| 2025-05-23 |
0.3092 USDT |
5,344,045.5977 BONE |
0.3130 USDT |
0.2930 USDT |
0.3014 USDT |
0.3132 USDT |
| 2025-05-22 |
0.3078 USDT |
1,170,473.9758 BONE |
0.3044 USDT |
0.3027 USDT |
0.3091 USDT |
0.3116 USDT |
| 2025-05-21 |
0.3053 USDT |
1,265,268.4971 BONE |
0.3037 USDT |
0.3008 USDT |
0.3046 USDT |
0.3110 USDT |
| 2025-05-20 |
0.3112 USDT |
2,713,903.9199 BONE |
0.3106 USDT |
0.2992 USDT |
0.3024 USDT |
0.3029 USDT |
| 2025-05-19 |
0.3066 USDT |
4,339,238.1764 BONE |
0.3218 USDT |
0.2951 USDT |
0.3002 USDT |
0.3000 USDT |
| 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 |