Report issue
Bone ShibaSwap BONE
BONE Price
Historical Data for Bone ShibaSwap
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
15 Apr | $ 0.243 | $ 0.246 | $ 0.241 | $ 0.244 | $ 0.244 | +0.07% | $ 2,694,583 | +15.1% | $ 60,873,497 | +0.08% |
14 Apr | $ 0.252 | $ 0.260 | $ 0.243 | $ 0.250 | $ 0.243 | -3.48% | $ 2,341,746 | +21.5% | $ 60,822,663 | -3.47% |
13 Apr | $ 0.266 | $ 0.266 | $ 0.250 | $ 0.259 | $ 0.252 | -5.11% | $ 1,927,343 | -8.17% | $ 63,011,155 | -5.41% |
12 Apr | $ 0.259 | $ 0.267 | $ 0.252 | $ 0.261 | $ 0.267 | +2.75% | $ 2,098,729 | -29.8% | $ 66,613,062 | +3.07% |
11 Apr | $ 0.248 | $ 0.263 | $ 0.247 | $ 0.254 | $ 0.259 | +4.48% | $ 2,989,583 | -21.5% | $ 64,626,466 | +4.49% |
10 Apr | $ 0.258 | $ 0.259 | $ 0.243 | $ 0.252 | $ 0.248 | -4.23% | $ 3,807,646 | -21.1% | $ 61,851,447 | -4.24% |
9 Apr | $ 0.234 | $ 0.272 | $ 0.227 | $ 0.248 | $ 0.258 | +10.6% | $ 4,823,965 | +79.5% | $ 64,587,228 | +10.6% |
8 Apr | $ 0.249 | $ 0.258 | $ 0.230 | $ 0.242 | $ 0.234 | -6.00% | $ 2,687,598 | -50.1% | $ 58,379,161 | -6.00% |
7 Apr | $ 0.234 | $ 0.259 | $ 0.219 | $ 0.240 | $ 0.249 | +6.19% | $ 5,386,599 | +10.1% | $ 62,102,431 | +6.04% |
6 Apr | $ 0.279 | $ 0.282 | $ 0.227 | $ 0.255 | $ 0.234 | -16% | $ 4,893,413 | +97.8% | $ 58,564,196 | -15.9% |
5 Apr | $ 0.285 | $ 0.290 | $ 0.274 | $ 0.282 | $ 0.279 | -2.06% | $ 2,473,924 | -28.4% | $ 69,674,032 | -2.18% |
4 Apr | $ 0.283 | $ 0.290 | $ 0.274 | $ 0.283 | $ 0.285 | +0.82% | $ 3,456,645 | -18.9% | $ 71,225,965 | +1.01% |
3 Apr | $ 0.279 | $ 0.285 | $ 0.267 | $ 0.278 | $ 0.282 | +1.08% | $ 4,263,747 | -2.59% | $ 70,511,245 | +1.00% |
2 Apr | $ 0.305 | $ 0.307 | $ 0.278 | $ 0.292 | $ 0.279 | -8.49% | $ 4,377,153 | +99.5% | $ 69,812,962 | -8.50% |
1 Apr | $ 0.308 | $ 0.318 | $ 0.301 | $ 0.308 | $ 0.305 | -0.94% | $ 2,194,579 | -18.3% | $ 76,295,702 | -0.94% |
31 Mar | $ 0.308 | $ 0.313 | $ 0.299 | $ 0.307 | $ 0.308 | +0.03% | $ 2,686,062 | +22.2% | $ 77,015,804 | +0.07% |
30 Mar | $ 0.314 | $ 0.321 | $ 0.303 | $ 0.312 | $ 0.308 | -2.00% | $ 2,197,796 | -27.5% | $ 76,959,983 | -1.70% |
29 Mar | $ 0.347 | $ 0.353 | $ 0.309 | $ 0.330 | $ 0.313 | -9.62% | $ 3,029,832 | -33.4% | $ 78,292,782 | -9.67% |
28 Mar | $ 0.367 | $ 0.368 | $ 0.332 | $ 0.353 | $ 0.347 | -5.55% | $ 4,550,930 | +23.6% | $ 86,675,597 | -5.63% |
27 Mar | $ 0.371 | $ 0.380 | $ 0.360 | $ 0.370 | $ 0.368 | -0.85% | $ 3,683,055 | -56.5% | $ 91,844,138 | -0.86% |
26 Mar | $ 0.382 | $ 0.425 | $ 0.363 | $ 0.385 | $ 0.371 | -3.05% | $ 8,471,810 | +191.3% | $ 92,642,955 | -3.02% |
25 Mar | $ 0.375 | $ 0.382 | $ 0.351 | $ 0.373 | $ 0.382 | +1.95% | $ 2,908,302 | -13.4% | $ 95,528,149 | +2.10% |
24 Mar | $ 0.367 | $ 0.383 | $ 0.349 | $ 0.368 | $ 0.374 | +1.99% | $ 3,357,450 | -70.4% | $ 93,561,113 | +2.29% |
23 Mar | $ 0.378 | $ 0.403 | $ 0.357 | $ 0.376 | $ 0.366 | -3.16% | $ 11,359,310 | -1.69% | $ 91,465,837 | -0.59% |
22 Mar | $ 0.308 | $ 0.374 | $ 0.299 | $ 0.337 | $ 0.368 | +19.6% | $ 11,554,104 | -28.3% | $ 92,010,145 | +19.7% |
21 Mar | $ 0.331 | $ 0.334 | $ 0.276 | $ 0.312 | $ 0.308 | -7.19% | $ 16,115,729 | +46.7% | $ 76,865,185 | -6.58% |
20 Mar | $ 0.238 | $ 0.370 | $ 0.228 | $ 0.291 | $ 0.329 | +38.6% | $ 10,986,238 | +448.3% | $ 82,282,549 | +38.6% |
19 Mar | $ 0.224 | $ 0.239 | $ 0.223 | $ 0.231 | $ 0.238 | +5.92% | $ 2,003,520 | +39.9% | $ 59,377,113 | +5.92% |
18 Mar | $ 0.226 | $ 0.229 | $ 0.220 | $ 0.225 | $ 0.224 | -0.76% | $ 1,431,654 | +6.14% | $ 56,057,839 | -0.92% |
17 Mar | $ 0.226 | $ 0.236 | $ 0.224 | $ 0.228 | $ 0.226 | +0.07% | $ 1,348,878 | -6.37% | $ 56,577,687 | +0.29% |
16 Mar | $ 0.226 | $ 0.237 | $ 0.221 | $ 0.227 | $ 0.226 | -0.23% | $ 1,440,711 | +43.9% | $ 56,413,414 | -0.74% |
15 Mar | $ 0.222 | $ 0.230 | $ 0.219 | $ 0.225 | $ 0.227 | +2.62% | $ 1,001,345 | 0% | $ 56,831,601 | 0% |
1 - 32 from 32
Show rows
50