Identifier on OKEx: BONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.6255 USDT |
3,313,218.5462 BONE |
0.6224 USDT |
0.5833 USDT |
0.6500 USDT |
0.6396 USDT |
| 2024-04-18 |
0.6057 USDT |
2,495,917.5843 BONE |
0.5906 USDT |
0.5780 USDT |
0.6283 USDT |
0.6223 USDT |
| 2024-04-17 |
0.5908 USDT |
3,283,304.2240 BONE |
0.5924 USDT |
0.5641 USDT |
0.6140 USDT |
0.5904 USDT |
| 2024-04-16 |
0.5788 USDT |
2,105,795.7364 BONE |
0.5913 USDT |
0.5584 USDT |
0.5980 USDT |
0.5946 USDT |
| 2024-04-15 |
0.6129 USDT |
3,354,354.1376 BONE |
0.6162 USDT |
0.5720 USDT |
0.6463 USDT |
0.5911 USDT |
| 2024-04-14 |
0.5771 USDT |
3,688,686.8537 BONE |
0.5589 USDT |
0.5358 USDT |
0.6296 USDT |
0.6158 USDT |
| 2024-04-13 |
0.5754 USDT |
6,105,906.8423 BONE |
0.6280 USDT |
0.5014 USDT |
0.6439 USDT |
0.5569 USDT |
| 2024-04-12 |
0.6380 USDT |
4,138,464.7215 BONE |
0.6948 USDT |
0.5666 USDT |
0.7087 USDT |
0.6296 USDT |
| 2024-04-11 |
0.7009 USDT |
1,760,320.6327 BONE |
0.7113 USDT |
0.6785 USDT |
0.7217 USDT |
0.6942 USDT |
| 2024-04-10 |
0.6986 USDT |
2,215,653.2294 BONE |
0.7065 USDT |
0.6666 USDT |
0.7190 USDT |
0.7101 USDT |
| 2024-04-09 |
0.7320 USDT |
3,182,046.2057 BONE |
0.7803 USDT |
0.7004 USDT |
0.7833 USDT |
0.7065 USDT |
| 2024-04-08 |
0.7702 USDT |
1,896,062.5444 BONE |
0.7475 USDT |
0.7225 USDT |
0.7926 USDT |
0.7803 USDT |
| 2024-04-07 |
0.7448 USDT |
1,562,529.0343 BONE |
0.7332 USDT |
0.7301 USDT |
0.7612 USDT |
0.7470 USDT |
| 2024-04-06 |
0.7297 USDT |
1,115,900.3484 BONE |
0.7223 USDT |
0.7175 USDT |
0.7399 USDT |
0.7331 USDT |
| 2024-04-05 |
0.7183 USDT |
1,571,921.1208 BONE |
0.7447 USDT |
0.6994 USDT |
0.7447 USDT |
0.7225 USDT |
| 2024-04-04 |
0.7394 USDT |
1,355,902.8521 BONE |
0.7293 USDT |
0.7157 USDT |
0.7630 USDT |
0.7447 USDT |
| 2024-04-03 |
0.7420 USDT |
2,291,102.8149 BONE |
0.7220 USDT |
0.6971 USDT |
0.7634 USDT |
0.7299 USDT |
| 2024-04-02 |
0.7380 USDT |
3,570,245.8411 BONE |
0.7965 USDT |
0.7013 USDT |
0.7993 USDT |
0.7213 USDT |
| 2024-04-01 |
0.8024 USDT |
5,584,753.8228 BONE |
0.8584 USDT |
0.7647 USDT |
0.8605 USDT |
0.7963 USDT |
| 2024-03-31 |
0.8555 USDT |
2,190,580.2834 BONE |
0.8533 USDT |
0.8395 USDT |
0.8710 USDT |
0.8583 USDT |
| 2024-03-30 |
0.8690 USDT |
1,689,795.3488 BONE |
0.8661 USDT |
0.8438 USDT |
0.8940 USDT |
0.8530 USDT |
| 2024-03-29 |
0.8729 USDT |
2,050,508.6851 BONE |
0.8931 USDT |
0.8550 USDT |
0.8968 USDT |
0.8667 USDT |
| 2024-03-28 |
0.9110 USDT |
2,895,737.0389 BONE |
0.9018 USDT |
0.8814 USDT |
0.9324 USDT |
0.8920 USDT |
| 2024-03-27 |
0.9162 USDT |
2,859,069.1094 BONE |
0.9229 USDT |
0.8813 USDT |
0.9475 USDT |
0.9011 USDT |
| 2024-03-26 |
0.9442 USDT |
2,560,174.6168 BONE |
0.9334 USDT |
0.9123 USDT |
0.9770 USDT |
0.9221 USDT |
| 2024-03-25 |
0.9423 USDT |
2,461,259.4508 BONE |
0.9470 USDT |
0.9153 USDT |
0.9656 USDT |
0.9331 USDT |
| 2024-03-24 |
0.9229 USDT |
1,843,907.0460 BONE |
0.9063 USDT |
0.9000 USDT |
0.9524 USDT |
0.9467 USDT |
| 2024-03-23 |
0.9131 USDT |
2,381,529.7828 BONE |
0.8912 USDT |
0.8758 USDT |
0.9463 USDT |
0.9056 USDT |
| 2024-03-22 |
0.9132 USDT |
2,223,480.6666 BONE |
0.9371 USDT |
0.8630 USDT |
0.9648 USDT |
0.8912 USDT |
| 2024-03-21 |
0.9364 USDT |
3,860,935.2874 BONE |
0.9496 USDT |
0.8937 USDT |
0.9999 USDT |
0.9378 USDT |
| 2024-03-20 |
0.8629 USDT |
6,169,411.5360 BONE |
0.8204 USDT |
0.7621 USDT |
0.9600 USDT |
0.9497 USDT |
| 2024-03-19 |
0.8697 USDT |
5,875,235.9753 BONE |
0.9354 USDT |
0.8050 USDT |
0.9634 USDT |
0.8206 USDT |
| 2024-03-18 |
1.0246 USDT |
9,916,005.6455 BONE |
0.9591 USDT |
0.9255 USDT |
1.1166 USDT |
0.9353 USDT |
| 2024-03-17 |
0.8745 USDT |
3,959,828.9480 BONE |
0.8366 USDT |
0.7964 USDT |
0.9729 USDT |
0.9580 USDT |
| 2024-03-16 |
0.9007 USDT |
5,761,400.6656 BONE |
0.9888 USDT |
0.8040 USDT |
1.0137 USDT |
0.8342 USDT |
| 2024-03-15 |
0.9068 USDT |
4,056,846.2596 BONE |
0.9679 USDT |
0.8456 USDT |
1.0250 USDT |
0.9888 USDT |
| 2024-03-14 |
0.9874 USDT |
3,033,426.9454 BONE |
1.0126 USDT |
0.9068 USDT |
1.0640 USDT |
0.9675 USDT |
| 2024-03-13 |
1.0321 USDT |
2,060,423.7275 BONE |
1.0322 USDT |
0.9993 USDT |
1.0726 USDT |
1.0092 USDT |
| 2024-03-12 |
1.0801 USDT |
3,194,207.2558 BONE |
1.1119 USDT |
1.0000 USDT |
1.1750 USDT |
1.0319 USDT |
| 2024-03-11 |
1.1209 USDT |
2,672,995.2387 BONE |
1.1598 USDT |
1.0716 USDT |
1.1800 USDT |
1.1097 USDT |
| 2024-03-10 |
1.1421 USDT |
2,768,213.2581 BONE |
1.1969 USDT |
1.0500 USDT |
1.2096 USDT |
1.1596 USDT |
| 2024-03-09 |
1.1790 USDT |
2,778,607.0527 BONE |
1.1807 USDT |
1.1000 USDT |
1.2238 USDT |
1.1960 USDT |
| 2024-03-08 |
1.1722 USDT |
5,100,731.5726 BONE |
0.9966 USDT |
0.9871 USDT |
1.2600 USDT |
1.1800 USDT |
| 2024-03-07 |
1.0114 USDT |
3,308,030.9106 BONE |
1.0910 USDT |
0.9376 USDT |
1.1060 USDT |
0.9939 USDT |
| 2024-03-06 |
1.1476 USDT |
4,163,615.5075 BONE |
1.1440 USDT |
0.9767 USDT |
1.2901 USDT |
1.0931 USDT |
| 2024-03-05 |
1.3063 USDT |
14,352,872.1688 BONE |
1.2151 USDT |
0.9120 USDT |
1.9700 USDT |
1.1440 USDT |
| 2024-03-04 |
1.0330 USDT |
7,790,233.2568 BONE |
0.8467 USDT |
0.8199 USDT |
1.3000 USDT |
1.2150 USDT |
| 2024-03-03 |
0.8150 USDT |
2,938,183.3145 BONE |
0.8442 USDT |
0.7660 USDT |
0.8493 USDT |
0.8448 USDT |
| 2024-03-02 |
0.8178 USDT |
8,176,236.0308 BONE |
0.7664 USDT |
0.7576 USDT |
0.8900 USDT |
0.8460 USDT |
| 2024-03-01 |
0.7114 USDT |
6,536,703.8550 BONE |
0.6823 USDT |
0.6791 USDT |
0.7825 USDT |
0.7695 USDT |