Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.BONEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.6325 | -0.0047 | -0.74% | 0.638 | 0.6469 | 0.6249 | 6,597.00 |
| May 25 2024 | 0.6372 | 0.0309 | 5.10% | 0.6078 | 0.6397 | 0.6066 | 9,015.00 |
| May 24 2024 | 0.6063 | -0.0014 | -0.23% | 0.6098 | 0.6441 | 0.5989 | 7,845.00 |
| May 23 2024 | 0.6077 | -0.0291 | -4.57% | 0.6367 | 0.6466 | 0.5826 | 16,878.00 |
| May 22 2024 | 0.6368 | -0.0065 | -1.01% | 0.644 | 0.649 | 0.6265 | 9,996.00 |
| May 21 2024 | 0.6433 | -0.0104 | -1.59% | 0.656 | 0.6591 | 0.6269 | 22,360.00 |
| May 20 2024 | 0.6537 | 0.0592 | 9.96% | 0.5943 | 0.6613 | 0.5904 | 15,429.00 |
| May 19 2024 | 0.5945 | -0.0209 | -3.40% | 0.6163 | 0.6194 | 0.5942 | 8,189.00 |
| May 18 2024 | 0.6154 | -0.0149 | -2.36% | 0.6295 | 0.6351 | 0.6074 | 8,682.00 |
| May 17 2024 | 0.6303 | 0.0172 | 2.81% | 0.6127 | 0.6374 | 0.6116 | 11,454.00 |
| May 16 2024 | 0.6131 | -0.0272 | -4.25% | 0.6411 | 0.689 | 0.6028 | 9,428.00 |
| May 15 2024 | 0.6403 | 0.073 | 12.87% | 0.5676 | 0.6427 | 0.5648 | 19,090.00 |
| May 14 2024 | 0.5673 | -0.0132 | -2.27% | 0.5812 | 0.5866 | 0.5624 | 8,372.00 |
| May 13 2024 | 0.5805 | 0.0154 | 2.73% | 0.5644 | 0.5904 | 0.5485 | 21,147.00 |
| May 12 2024 | 0.5651 | 0.0073 | 1.31% | 0.5569 | 0.5693 | 0.554 | 8,354.00 |
| May 11 2024 | 0.5578 | -0.0099 | -1.74% | 0.5677 | 0.5759 | 0.5511 | 13,708.00 |
| May 10 2024 | 0.5677 | -0.0183 | -3.12% | 0.5869 | 0.5909 | 0.5595 | 9,978.00 |
| May 09 2024 | 0.586 | 0.0203 | 3.59% | 0.5657 | 0.588 | 0.5635 | 10,299.00 |
| May 08 2024 | 0.5657 | -0.0235 | -3.99% | 0.588 | 0.5941 | 0.5582 | 10,301.00 |
| May 07 2024 | 0.5892 | -0.0132 | -2.19% | 0.6075 | 0.614 | 0.588 | 7,645.00 |
| May 06 2024 | 0.6024 | -0.0162 | -2.62% | 0.6195 | 0.6284 | 0.5949 | 10,265.00 |
| May 05 2024 | 0.6186 | -0.0008 | -0.13% | 0.6204 | 0.6286 | 0.6073 | 9,372.00 |
| May 04 2024 | 0.6194 | -0.0204 | -3.19% | 0.6393 | 0.6532 | 0.6135 | 22,019.00 |
| May 03 2024 | 0.6398 | 0.0074 | 1.17% | 0.6321 | 0.6416 | 0.6068 | 14,444.00 |
| May 02 2024 | 0.6324 | 0.0294 | 4.88% | 0.6026 | 0.6342 | 0.5827 | 12,074.00 |
| May 01 2024 | 0.603 | 0.0164 | 2.80% | 0.5881 | 0.6052 | 0.5362 | 23,094.00 |
| Apr 30 2024 | 0.5866 | -0.0233 | -3.82% | 0.6105 | 0.6144 | 0.5613 | 10,727.00 |
| Apr 29 2024 | 0.6099 | -0.0005 | -0.08% | 0.6078 | 0.6138 | 0.5844 | 11,571.00 |
| Apr 28 2024 | 0.6104 | 0.0115 | 1.92% | 0.5991 | 0.6276 | 0.5982 | 13,231.00 |
| Apr 27 2024 | 0.5989 | -0.0095 | -1.56% | 0.6094 | 0.6211 | 0.5632 | 14,602.00 |
| Apr 26 2024 | 0.6084 | -0.0258 | -4.07% | 0.6346 | 0.6348 | 0.6071 | 9,062.00 |
| Apr 25 2024 | 0.6342 | 0.023 | 3.76% | 0.6129 | 0.6441 | 0.607 | 9,878.00 |
| Apr 24 2024 | 0.6112 | -0.0401 | -6.16% | 0.6509 | 0.6634 | 0.6096 | 10,024.00 |
| Apr 23 2024 | 0.6513 | -0.0382 | -5.54% | 0.6897 | 0.6908 | 0.6387 | 7,352.00 |
| Apr 22 2024 | 0.6895 | -0.0188 | -2.65% | 0.7093 | 0.7306 | 0.6731 | 9,988.00 |
| Apr 21 2024 | 0.7083 | -0.0233 | -3.18% | 0.7318 | 0.7494 | 0.7048 | 10,866.00 |
| Apr 20 2024 | 0.7316 | 0.0928 | 14.53% | 0.6381 | 0.7378 | 0.6352 | 20,089.00 |
| Apr 19 2024 | 0.6388 | 0.0142 | 2.27% | 0.6269 | 0.6475 | 0.5872 | 20,269.00 |
| Apr 18 2024 | 0.6246 | 0.0362 | 6.15% | 0.5875 | 0.6294 | 0.5833 | 19,811.00 |
| Apr 17 2024 | 0.5884 | -0.0078 | -1.31% | 0.5958 | 0.6084 | 0.5666 | 16,004.00 |
| Apr 16 2024 | 0.5962 | -0.0012 | -0.20% | 0.5973 | 0.5974 | 0.5641 | 32,440.00 |
| Apr 15 2024 | 0.5974 | -0.0221 | -3.57% | 0.6175 | 0.6425 | 0.5825 | 22,575.00 |
| Apr 14 2024 | 0.6195 | 0.0537 | 9.49% | 0.5606 | 0.6223 | 0.5413 | 13,565.00 |
| Apr 13 2024 | 0.5658 | -0.0638 | -10.13% | 0.6318 | 0.6391 | 0.4937 | 20,210.00 |
| Apr 12 2024 | 0.6296 | -0.0554 | -8.09% | 0.6894 | 0.7009 | 0.6027 | 10,405.00 |
| Apr 11 2024 | 0.685 | -0.0266 | -3.74% | 0.7087 | 0.7223 | 0.6847 | 15,366.00 |
| Apr 10 2024 | 0.7116 | -0.001 | -0.14% | 0.7136 | 0.7163 | 0.6779 | 20,172.00 |
| Apr 09 2024 | 0.7126 | -0.072 | -9.18% | 0.7848 | 0.7868 | 0.6976 | 10,064.00 |
| Apr 08 2024 | 0.7846 | 0.0347 | 4.63% | 0.7395 | 0.7942 | 0.7172 | 11,771.00 |
| Apr 07 2024 | 0.7499 | 0.0163 | 2.22% | 0.7332 | 0.755 | 0.7308 | 11,814.00 |
| Apr 06 2024 | 0.7336 | 0.0117 | 1.62% | 0.7234 | 0.7377 | 0.7215 | 7,414.00 |
| Apr 05 2024 | 0.7219 | -0.0159 | -2.16% | 0.7371 | 0.7402 | 0.7063 | 11,519.00 |
| Apr 04 2024 | 0.7378 | 0.0057 | 0.78% | 0.7331 | 0.7562 | 0.7227 | 9,129.00 |
| Apr 03 2024 | 0.7321 | 0.0068 | 0.94% | 0.724 | 0.7607 | 0.7095 | 11,791.00 |
| Apr 02 2024 | 0.7253 | -0.0646 | -8.18% | 0.7901 | 0.7905 | 0.7111 | 16,177.00 |
| Apr 01 2024 | 0.7899 | -0.0563 | -6.65% | 0.8461 | 0.8473 | 0.7676 | 16,896.00 |
| Mar 31 2024 | 0.8462 | -0.009 | -1.05% | 0.8553 | 0.8636 | 0.8445 | 10,504.00 |
| Mar 30 2024 | 0.8552 | -0.0116 | -1.34% | 0.8674 | 0.8781 | 0.855 | 6,969.00 |
| Mar 29 2024 | 0.8668 | -0.0316 | -3.52% | 0.8938 | 0.8942 | 0.858 | 7,312.00 |
| Mar 28 2024 | 0.8984 | 0.0026 | 0.29% | 0.8944 | 0.9215 | 0.8838 | 8,859.00 |
| Mar 27 2024 | 0.8958 | -0.0288 | -3.11% | 0.9245 | 0.9356 | 0.889 | 8,182.00 |
| Mar 26 2024 | 0.9246 | -0.0115 | -1.23% | 0.9363 | 0.9634 | 0.9171 | 11,628.00 |
| Mar 25 2024 | 0.9361 | -0.0017 | -0.18% | 0.9384 | 0.9645 | 0.918 | 17,078.00 |
| Mar 24 2024 | 0.9378 | 0.0304 | 3.35% | 0.9057 | 0.9389 | 0.9054 | 9,733.00 |
| Mar 23 2024 | 0.9074 | 0.0335 | 3.83% | 0.8735 | 0.9453 | 0.8735 | 9,173.00 |
| Mar 22 2024 | 0.8739 | -0.0541 | -5.83% | 0.9299 | 0.9524 | 0.8628 | 9,233.00 |
| Mar 21 2024 | 0.928 | -0.0224 | -2.36% | 0.9478 | 0.9634 | 0.9083 | 13,449.00 |
| Mar 20 2024 | 0.9504 | 0.1324 | 16.19% | 0.8187 | 0.9524 | 0.7844 | 16,361.00 |
| Mar 19 2024 | 0.818 | -0.1265 | -13.39% | 0.9451 | 0.9492 | 0.808 | 14,027.00 |
| Mar 18 2024 | 0.9445 | -0.0001 | -0.01% | 0.9512 | 1.08 | 0.9424 | 15,204.00 |
| Mar 17 2024 | 0.9446 | 0.1037 | 12.33% | 0.8411 | 0.9524 | 0.7809 | 37,348.00 |
| Mar 16 2024 | 0.8409 | -0.1181 | -12.31% | 0.9581 | 0.9836 | 0.8203 | 24,143.00 |
| Mar 15 2024 | 0.959 | -0.0006 | -0.06% | 0.9595 | 0.960 | 0.855 | 9,715.00 |
| Mar 14 2024 | 0.9596 | -0.0583 | -5.73% | 1.02 | 1.04 | 0.9236 | 18,604.00 |
| Mar 13 2024 | 1.02 | -0.010 | -1.24% | 1.03 | 1.06 | 1.00 | 13,574.00 |
| Mar 12 2024 | 1.03 | -0.070 | -6.77% | 1.11 | 1.14 | 1.02 | 21,162.00 |
| Mar 11 2024 | 1.11 | -0.020 | -1.35% | 1.12 | 1.17 | 1.09 | 17,970.00 |
| Mar 10 2024 | 1.12 | -0.060 | -5.27% | 1.18 | 1.19 | 1.09 | 20,104.00 |
| Mar 09 2024 | 1.18 | 0.020 | 1.48% | 1.17 | 1.23 | 1.14 | 11,887.00 |
| Mar 08 2024 | 1.17 | 0.180 | 18.19% | 0.9871 | 1.22 | 0.9858 | 22,083.00 |
| Mar 07 2024 | 0.9862 | -0.0983 | -9.06% | 1.09 | 1.09 | 0.957 | 24,004.00 |
| Mar 06 2024 | 1.08 | -0.050 | -4.04% | 1.13 | 1.24 | 1.03 | 19,717.00 |
| Mar 05 2024 | 1.13 | -0.090 | -7.74% | 1.22 | 1.54 | 0.9773 | 40,635.00 |
| Mar 04 2024 | 1.22 | 0.410 | 49.43% | 0.8228 | 1.24 | 0.8193 | 13,793.00 |
| Mar 03 2024 | 0.8197 | -0.0196 | -2.34% | 0.8389 | 0.840 | 0.7784 | 9,269.00 |
| Mar 02 2024 | 0.8393 | 0.0642 | 8.28% | 0.7705 | 0.868 | 0.7662 | 9,446.00 |
| Mar 01 2024 | 0.7751 | 0.0933 | 13.68% | 0.6811 | 0.8062 | 0.6796 | 9,474.00 |
| Feb 29 2024 | 0.6818 | -0.0057 | -0.83% | 0.6868 | 0.7386 | 0.6802 | 9,970.00 |
| Feb 28 2024 | 0.6875 | 0.0125 | 1.85% | 0.6744 | 0.7327 | 0.6648 | 13,058.00 |
| Feb 27 2024 | 0.675 | 0.0253 | 3.89% | 0.6498 | 0.6773 | 0.6336 | 9,611.00 |
