Identifier on OKEx: BONE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.4531 USDC |
31,060.8067 BONE |
0.4398 USDC |
0.4369 USDC |
0.4634 USDC |
0.4484 USDC |
| 2025-01-01 |
0.4312 USDC |
852.1483 BONE |
0.4273 USDC |
0.4273 USDC |
0.4374 USDC |
0.4374 USDC |
| 2024-12-31 |
0.4341 USDC |
26,815.5158 BONE |
0.4309 USDC |
0.4242 USDC |
0.4451 USDC |
0.4321 USDC |
| 2024-12-30 |
0.4327 USDC |
9,369.0821 BONE |
0.4431 USDC |
0.4300 USDC |
0.4482 USDC |
0.4300 USDC |
| 2024-12-29 |
0.4561 USDC |
2,847.0340 BONE |
0.4627 USDC |
0.4434 USDC |
0.4654 USDC |
0.4434 USDC |
| 2024-12-28 |
0.4566 USDC |
765.9411 BONE |
0.4566 USDC |
0.4563 USDC |
0.4567 USDC |
0.4567 USDC |
| 2024-12-26 |
0.4604 USDC |
18,263.5088 BONE |
0.4661 USDC |
0.4534 USDC |
0.4661 USDC |
0.4534 USDC |
| 2024-12-25 |
0.4986 USDC |
3,930.1471 BONE |
0.4880 USDC |
0.4876 USDC |
0.5039 USDC |
0.4876 USDC |
| 2024-12-24 |
0.4847 USDC |
2,648.4194 BONE |
0.4811 USDC |
0.4800 USDC |
0.4855 USDC |
0.4833 USDC |
| 2024-12-23 |
0.4690 USDC |
22,451.1578 BONE |
0.4608 USDC |
0.4608 USDC |
0.4866 USDC |
0.4866 USDC |
| 2024-12-22 |
0.4521 USDC |
4,064.3067 BONE |
0.4612 USDC |
0.4471 USDC |
0.4612 USDC |
0.4569 USDC |
| 2024-12-21 |
0.4588 USDC |
6,434.8673 BONE |
0.4907 USDC |
0.4549 USDC |
0.4907 USDC |
0.4549 USDC |
| 2024-12-20 |
0.4476 USDC |
27,895.6493 BONE |
0.4666 USDC |
0.4070 USDC |
0.4840 USDC |
0.4840 USDC |
| 2024-12-19 |
0.4884 USDC |
12,490.1876 BONE |
0.4949 USDC |
0.4596 USDC |
0.5089 USDC |
0.4670 USDC |
| 2024-12-18 |
0.5405 USDC |
7,683.0056 BONE |
0.5558 USDC |
0.5071 USDC |
0.5585 USDC |
0.5071 USDC |
| 2024-12-17 |
0.5840 USDC |
8,027.1664 BONE |
0.5998 USDC |
0.5639 USDC |
0.5998 USDC |
0.5713 USDC |
| 2024-12-16 |
0.6041 USDC |
460.4977 BONE |
0.6192 USDC |
0.5890 USDC |
0.6192 USDC |
0.6122 USDC |
| 2024-12-15 |
0.5966 USDC |
4,568.9593 BONE |
0.6042 USDC |
0.5848 USDC |
0.6099 USDC |
0.6090 USDC |
| 2024-12-14 |
0.6024 USDC |
7,080.9346 BONE |
0.6136 USDC |
0.5897 USDC |
0.6136 USDC |
0.5900 USDC |
| 2024-12-13 |
0.6407 USDC |
7,809.0061 BONE |
0.6364 USDC |
0.6326 USDC |
0.6430 USDC |
0.6393 USDC |
| 2024-12-12 |
0.6750 USDC |
7,762.3070 BONE |
0.6542 USDC |
0.6540 USDC |
0.7020 USDC |
0.6543 USDC |
| 2024-12-11 |
0.6550 USDC |
7,662.4393 BONE |
0.5954 USDC |
0.5954 USDC |
0.6812 USDC |
0.6675 USDC |
| 2024-12-10 |
0.5922 USDC |
14,734.0837 BONE |
0.6073 USDC |
0.5626 USDC |
0.6237 USDC |
0.5791 USDC |
| 2024-12-09 |
0.6498 USDC |
16,006.3109 BONE |
0.6993 USDC |
0.5571 USDC |
0.7037 USDC |
0.6207 USDC |
| 2024-12-08 |
0.7178 USDC |
21,410.7042 BONE |
0.7260 USDC |
0.6997 USDC |
0.7308 USDC |
0.7171 USDC |
| 2024-12-07 |
0.7026 USDC |
22,262.7590 BONE |
0.6736 USDC |
0.6652 USDC |
0.7398 USDC |
0.7318 USDC |
| 2024-12-06 |
0.6624 USDC |
8,137.2027 BONE |
0.6559 USDC |
0.6395 USDC |
0.6863 USDC |
0.6792 USDC |
| 2024-12-05 |
0.6698 USDC |
19,037.8983 BONE |
0.6733 USDC |
0.6255 USDC |
0.6858 USDC |
0.6467 USDC |
| 2024-12-04 |
0.6431 USDC |
12,106.0394 BONE |
0.6263 USDC |
0.6128 USDC |
0.6800 USDC |
0.6769 USDC |
| 2024-12-03 |
0.6074 USDC |
27,223.6977 BONE |
0.6045 USDC |
0.5662 USDC |
0.6322 USDC |
0.6173 USDC |
| 2024-12-02 |
0.6129 USDC |
24,008.9884 BONE |
0.6470 USDC |
0.5880 USDC |
0.6611 USDC |
0.5910 USDC |
| 2024-12-01 |
0.6414 USDC |
60,001.6243 BONE |
0.5783 USDC |
0.5663 USDC |
0.6941 USDC |
0.6454 USDC |
| 2024-11-30 |
0.5608 USDC |
16,012.6327 BONE |
0.5466 USDC |
0.5367 USDC |
0.5782 USDC |
0.5700 USDC |
| 2024-11-29 |
0.5420 USDC |
6,513.0194 BONE |
0.5319 USDC |
0.5319 USDC |
0.5471 USDC |
0.5441 USDC |
| 2024-11-28 |
0.5424 USDC |
5,407.2553 BONE |
0.5437 USDC |
0.5327 USDC |
0.5630 USDC |
0.5426 USDC |
| 2024-11-27 |
0.5342 USDC |
3,311.3020 BONE |
0.4989 USDC |
0.4980 USDC |
0.5603 USDC |
0.5405 USDC |
| 2024-11-26 |
0.4832 USDC |
50,677.0288 BONE |
0.5127 USDC |
0.4730 USDC |
0.5127 USDC |
0.4810 USDC |
| 2024-11-25 |
0.5269 USDC |
26,390.2626 BONE |
0.5157 USDC |
0.5125 USDC |
0.5403 USDC |
0.5125 USDC |
| 2024-11-24 |
0.5310 USDC |
67,031.4468 BONE |
0.5275 USDC |
0.4988 USDC |
0.5471 USDC |
0.5148 USDC |
| 2024-11-23 |
0.5383 USDC |
29,690.5882 BONE |
0.5200 USDC |
0.5100 USDC |
0.5530 USDC |
0.5175 USDC |
| 2024-11-22 |
0.5059 USDC |
60,161.0455 BONE |
0.5161 USDC |
0.4972 USDC |
0.5161 USDC |
0.5052 USDC |
| 2024-11-21 |
0.5060 USDC |
21,687.5386 BONE |
0.4880 USDC |
0.4812 USDC |
0.5270 USDC |
0.5262 USDC |
| 2024-11-20 |
0.4873 USDC |
41,588.4063 BONE |
0.4807 USDC |
0.4735 USDC |
0.5066 USDC |
0.4798 USDC |
| 2024-11-19 |
0.5294 USDC |
201,757.6507 BONE |
0.4403 USDC |
0.4390 USDC |
0.6341 USDC |
0.4851 USDC |
| 2024-11-18 |
0.4354 USDC |
15,073.0508 BONE |
0.4603 USDC |
0.4223 USDC |
0.4603 USDC |
0.4328 USDC |
| 2024-11-17 |
0.4564 USDC |
7,125.0125 BONE |
0.4557 USDC |
0.4532 USDC |
0.4597 USDC |
0.4532 USDC |
| 2024-11-16 |
0.4849 USDC |
10,990.1117 BONE |
0.4725 USDC |
0.4725 USDC |
0.4899 USDC |
0.4817 USDC |
| 2024-11-15 |
0.4703 USDC |
3,354.8811 BONE |
0.4728 USDC |
0.4610 USDC |
0.4804 USDC |
0.4804 USDC |
| 2024-11-14 |
0.4733 USDC |
43,056.6898 BONE |
0.4719 USDC |
0.4625 USDC |
0.4929 USDC |
0.4779 USDC |
| 2024-11-13 |
0.4751 USDC |
40,924.3074 BONE |
0.5128 USDC |
0.4511 USDC |
0.5151 USDC |
0.4658 USDC |