Identifier on Huobi: boneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-25 |
0.2569 USDT |
3,524,957.3101 BONE |
0.2580 USDT |
0.2449 USDT |
0.2545 USDT |
0.2547 USDT |
| 2025-02-24 |
0.2819 USDT |
1,284,756.2363 BONE |
0.2915 USDT |
0.2731 USDT |
0.2784 USDT |
0.2759 USDT |
| 2025-02-23 |
0.2909 USDT |
1,351,932.3535 BONE |
0.2891 USDT |
0.2838 USDT |
0.2874 USDT |
0.2885 USDT |
| 2025-02-22 |
0.2815 USDT |
2,703,440.1012 BONE |
0.2766 USDT |
0.2745 USDT |
0.2769 USDT |
0.2913 USDT |
| 2025-02-21 |
0.2862 USDT |
1,347,555.4583 BONE |
0.2840 USDT |
0.2807 USDT |
0.2843 USDT |
0.2893 USDT |
| 2025-02-20 |
0.2844 USDT |
1,894,522.7376 BONE |
0.2840 USDT |
0.2797 USDT |
0.2828 USDT |
0.2829 USDT |
| 2025-02-19 |
0.2856 USDT |
2,470,777.5130 BONE |
0.2888 USDT |
0.2775 USDT |
0.2825 USDT |
0.2837 USDT |
| 2025-02-18 |
0.2879 USDT |
2,488,080.4842 BONE |
0.2934 USDT |
0.2792 USDT |
0.2813 USDT |
0.2810 USDT |
| 2025-02-17 |
0.2978 USDT |
1,641,745.0437 BONE |
0.2964 USDT |
0.2915 USDT |
0.2964 USDT |
0.3054 USDT |
| 2025-02-16 |
0.2989 USDT |
1,892,772.3407 BONE |
0.2979 USDT |
0.2926 USDT |
0.2966 USDT |
0.2949 USDT |
| 2025-02-15 |
0.3070 USDT |
1,866,645.6845 BONE |
0.3080 USDT |
0.3036 USDT |
0.3065 USDT |
0.3049 USDT |
| 2025-02-14 |
0.3092 USDT |
2,942,410.0154 BONE |
0.3077 USDT |
0.3031 USDT |
0.3071 USDT |
0.3114 USDT |
| 2025-02-13 |
0.3098 USDT |
3,274,677.9670 BONE |
0.3162 USDT |
0.3017 USDT |
0.3056 USDT |
0.3027 USDT |
| 2025-02-12 |
0.3012 USDT |
3,282,890.2516 BONE |
0.2985 USDT |
0.2950 USDT |
0.2978 USDT |
0.3114 USDT |
| 2025-02-11 |
0.3113 USDT |
2,011,283.8279 BONE |
0.3060 USDT |
0.3048 USDT |
0.3092 USDT |
0.3099 USDT |
| 2025-02-10 |
0.3078 USDT |
2,138,301.6499 BONE |
0.3063 USDT |
0.2967 USDT |
0.3030 USDT |
0.3085 USDT |
| 2025-02-09 |
0.3155 USDT |
2,382,751.1785 BONE |
0.3140 USDT |
0.3064 USDT |
0.3108 USDT |
0.3106 USDT |
| 2025-02-08 |
0.3061 USDT |
3,851,575.6301 BONE |
0.3030 USDT |
0.3001 USDT |
0.3039 USDT |
0.3117 USDT |
| 2025-02-07 |
0.3054 USDT |
2,413,617.9903 BONE |
0.2977 USDT |
0.2963 USDT |
0.3043 USDT |
0.3097 USDT |
| 2025-02-06 |
0.3123 USDT |
3,297,224.1754 BONE |
0.3184 USDT |
0.2976 USDT |
0.3048 USDT |
0.3012 USDT |
| 2025-02-05 |
0.3159 USDT |
2,219,716.1191 BONE |
0.3146 USDT |
0.3057 USDT |
0.3141 USDT |
0.3236 USDT |
| 2025-02-04 |
0.3032 USDT |
3,193,297.6353 BONE |
0.3177 USDT |
0.2865 USDT |
0.2947 USDT |
0.3060 USDT |
| 2025-02-03 |
0.2697 USDT |
5,349,440.4221 BONE |
0.2956 USDT |
0.2000 USDT |
0.2558 USDT |
0.2977 USDT |
| 2025-02-02 |
0.3119 USDT |
3,485,989.0230 BONE |
0.3222 USDT |
0.2821 USDT |
0.2943 USDT |
0.2881 USDT |
| 2025-02-01 |
0.3418 USDT |
2,195,899.9234 BONE |
0.3490 USDT |
0.3221 USDT |
0.3260 USDT |
0.3241 USDT |
| 2025-01-31 |
0.3504 USDT |
1,302,981.1614 BONE |
0.3432 USDT |
0.3411 USDT |
0.3478 USDT |
0.3642 USDT |
| 2025-01-30 |
0.3464 USDT |
1,708,488.7820 BONE |
0.3375 USDT |
0.3353 USDT |
0.3400 USDT |
0.3510 USDT |
| 2025-01-29 |
0.3372 USDT |
2,424,123.9214 BONE |
0.3301 USDT |
0.3293 USDT |
0.3342 USDT |
0.3386 USDT |
| 2025-01-28 |
0.3484 USDT |
2,204,023.9624 BONE |
0.3525 USDT |
0.3376 USDT |
0.3425 USDT |
0.3406 USDT |
| 2025-01-27 |
0.3440 USDT |
1,396,788.4427 BONE |
0.3615 USDT |
0.3236 USDT |
0.3326 USDT |
0.3310 USDT |
| 2025-01-26 |
0.3803 USDT |
1,522,771.2344 BONE |
0.3802 USDT |
0.3764 USDT |
0.3791 USDT |
0.3791 USDT |
| 2025-01-25 |
0.3754 USDT |
1,543,696.4304 BONE |
0.3773 USDT |
0.3671 USDT |
0.3743 USDT |
0.3857 USDT |
| 2025-01-24 |
0.3838 USDT |
3,573,105.7687 BONE |
0.3780 USDT |
0.3684 USDT |
0.3758 USDT |
0.3773 USDT |
| 2025-01-23 |
0.3627 USDT |
1,274,021.7352 BONE |
0.3621 USDT |
0.3591 USDT |
0.3610 USDT |
0.3604 USDT |
| 2025-01-22 |
0.3784 USDT |
1,395,565.8514 BONE |
0.3906 USDT |
0.3684 USDT |
0.3757 USDT |
0.3767 USDT |
| 2025-01-21 |
0.3670 USDT |
4,020,287.8260 BONE |
0.3585 USDT |
0.3456 USDT |
0.3551 USDT |
0.3884 USDT |
| 2025-01-20 |
0.3733 USDT |
2,953,565.4756 BONE |
0.3658 USDT |
0.3480 USDT |
0.3585 USDT |
0.3737 USDT |
| 2025-01-19 |
0.4147 USDT |
1,094,181.2592 BONE |
0.4270 USDT |
0.3734 USDT |
0.3904 USDT |
0.3794 USDT |
| 2025-01-18 |
0.4577 USDT |
1,419,192.1859 BONE |
0.4816 USDT |
0.4330 USDT |
0.4432 USDT |
0.4415 USDT |
| 2025-01-17 |
0.4768 USDT |
1,553,107.8846 BONE |
0.4564 USDT |
0.4553 USDT |
0.4615 USDT |
0.4861 USDT |
| 2025-01-16 |
0.4600 USDT |
1,450,209.2005 BONE |
0.4662 USDT |
0.4455 USDT |
0.4526 USDT |
0.4645 USDT |
| 2025-01-15 |
0.4518 USDT |
1,664,727.3687 BONE |
0.4435 USDT |
0.4320 USDT |
0.4385 USDT |
0.4667 USDT |
| 2025-01-14 |
0.4538 USDT |
881,600.8669 BONE |
0.4457 USDT |
0.4416 USDT |
0.4463 USDT |
0.4475 USDT |
| 2025-01-13 |
0.4360 USDT |
751,125.1093 BONE |
0.4563 USDT |
0.4100 USDT |
0.4167 USDT |
0.4220 USDT |
| 2025-01-12 |
0.4576 USDT |
397,122.3419 BONE |
0.4650 USDT |
0.4490 USDT |
0.4535 USDT |
0.4585 USDT |
| 2025-01-11 |
0.4579 USDT |
791,696.0468 BONE |
0.4594 USDT |
0.4517 USDT |
0.4568 USDT |
0.4615 USDT |
| 2025-01-10 |
0.4538 USDT |
1,535,967.4813 BONE |
0.4405 USDT |
0.4387 USDT |
0.4429 USDT |
0.4621 USDT |
| 2025-01-09 |
0.4449 USDT |
982,328.4427 BONE |
0.4469 USDT |
0.4282 USDT |
0.4359 USDT |
0.4338 USDT |
| 2025-01-08 |
0.4561 USDT |
1,251,607.7940 BONE |
0.4598 USDT |
0.4425 USDT |
0.4529 USDT |
0.4496 USDT |
| 2025-01-07 |
0.5041 USDT |
923,050.3847 BONE |
0.5208 USDT |
0.4648 USDT |
0.4829 USDT |
0.4821 USDT |