Bone ShibaSwap (BONE) historical data and Live price

Bone ShibaSwap

BONE

$ 0.615461 -5.324 %

0.0000096 BTC

MARKET CAP
141.509 M

24H VOLUME
7.89 M

CIRC.SUPPLY
229.923 M

MAX SUPPLY
250 M

BONE

USD

Rank359

1H 0.02 %

24H -5.32 %

7D 3.36 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.691	0.691	0.643	0.648	9,729,930.41	148,936,495.95
4/22/24	0.708	0.728	0.68	0.691	9,971,644.65	158,778,620.85
4/21/24	0.726	0.758	0.705	0.708	14,508,189.28	162,859,896.41
4/20/24	0.641	0.743	0.638	0.726	17,803,710.07	166,909,659.94
4/19/24	0.623	0.646	0.589	0.641	10,701,955.41	147,428,934
4/18/24	0.591	0.625	0.582	0.623	8,364,030.21	143,315,124.04
4/17/24	0.594	0.609	0.57	0.591	9,316,925.03	135,798,064.88
4/16/24	0.593	0.597	0.564	0.594	8,645,312.95	136,598,978.69
4/15/24	0.617	0.645	0.578	0.593	10,529,825.68	136,392,818.87
4/14/24	0.56	0.624	0.541	0.617	12,381,468.47	141,921,464.26
4/13/24	0.629	0.641	0.512	0.56	14,547,908.93	128,704,023.45
4/12/24	0.695	0.706	0.586	0.629	11,334,403.04	144,707,700.13
4/11/24	0.711	0.717	0.682	0.695	7,771,938.51	159,733,849.19
4/10/24	0.708	0.714	0.68	0.711	8,530,311.9	163,553,790.42
4/9/24	0.78	0.783	0.703	0.708	10,509,916.25	162,837,994.14
4/8/24	0.746	0.791	0.725	0.78	9,016,314.65	179,400,169.21
4/7/24	0.735	0.758	0.732	0.746	6,914,519.44	171,583,229.39
4/6/24	0.723	0.739	0.72	0.735	5,955,687.37	168,904,206.69
4/5/24	0.743	0.744	0.702	0.723	7,743,081.04	166,138,555.88
4/4/24	0.731	0.761	0.717	0.743	7,609,341.28	170,941,166.32
4/3/24	0.723	0.762	0.702	0.731	9,096,087.29	168,143,342.2
4/2/24	0.797	0.799	0.71	0.723	13,163,358.65	166,126,466.52
4/1/24	0.857	0.858	0.768	0.797	15,392,878.54	183,195,770.47
3/31/24	0.852	0.866	0.847	0.857	8,762,179.29	197,156,650.35
3/30/24	0.867	0.888	0.848	0.852	7,781,749.42	195,881,844.01
3/29/24	0.894	0.897	0.856	0.867	9,288,170.88	199,353,897.89
3/28/24	0.902	0.927	0.883	0.894	11,604,769.51	205,445,985.38
3/27/24	0.921	0.945	0.886	0.902	12,819,110.37	207,358,472.55
3/26/24	0.932	0.972	0.921	0.921	14,042,478.56	211,769,476.42
3/25/24	0.945	0.96	0.917	0.932	13,319,368.65	214,256,278.59
3/24/24	0.908	0.947	0.903	0.945	10,470,343.16	217,206,698.08
3/23/24	0.89	0.943	0.881	0.908	12,250,951.99	208,747,127.22
3/22/24	0.936	0.958	0.867	0.89	12,463,369.49	204,654,088.53
3/21/24	0.953	0.977	0.904	0.936	16,936,792.26	215,245,406.3
3/20/24	0.82	0.958	0.772	0.953	22,419,237.56	219,213,752.11
3/19/24	0.938	0.957	0.809	0.82	22,559,229.2	188,458,254.83
3/18/24	0.957	1.098	0.937	0.938	31,118,729.07	215,727,060.41
3/17/24	0.836	0.961	0.805	0.95	18,363,795.48	218,461,890.4
3/16/24	0.987	1	0.819	0.836	20,458,422.76	192,205,979.13
3/15/24	0.966	1.003	0.854	0.987	20,039,188.97	226,935,675.46
3/14/24	1.011	1.051	0.913	0.966	17,329,672.62	222,150,215.88
3/13/24	1.032	1.066	1.006	1.011	14,048,565.21	232,552,736.11
3/12/24	1.112	1.154	1.014	1.032	18,105,828.24	237,230,380.25
3/11/24	1.146	1.173	1.084	1.112	17,516,443.62	255,711,356.35
3/10/24	1.195	1.2	1.093	1.146	15,968,292.76	263,489,110.15
3/9/24	1.18	1.217	1.146	1.195	15,510,672.73	274,650,472.81
3/8/24	0.996	1.239	0.99	1.18	28,681,655.19	271,214,499.63
3/7/24	1.092	1.099	0.948	0.996	19,546,366.98	228,996,736.82
3/6/24	1.144	1.265	1.013	1.092	26,758,300.36	251,067,416.21
3/5/24	1.23	1.717	0.959	1.144	72,265,103.01	263,030,768.75
3/4/24	0.845	1.255	0.825	1.233	37,586,194.37	283,395,626.13
3/3/24	0.848	0.848	0.775	0.844	13,408,391.91	194,164,263.24
3/2/24	0.771	0.884	0.767	0.847	26,180,952.14	194,707,914.82
3/1/24	0.682	0.776	0.681	0.771	18,885,688.78	177,260,461.27
2/29/24	0.692	0.748	0.677	0.682	22,216,708.94	156,860,416.29
2/28/24	0.68	0.754	0.666	0.692	19,061,453.11	159,150,320.16
2/27/24	0.656	0.693	0.635	0.68	14,529,463.67	156,362,714.12
2/26/24	0.608	0.661	0.607	0.656	11,421,542.36	150,843,289.95
2/25/24	0.591	0.611	0.589	0.608	8,502,534	139,858,143.72
2/24/24	0.581	0.609	0.575	0.591	7,175,843.37	135,895,668.16
2/23/24	0.569	0.59	0.554	0.581	8,737,745.84	133,537,147.34
2/22/24	0.589	0.589	0.564	0.569	10,496,961.31	130,916,994.14
2/21/24	0.611	0.611	0.574	0.589	10,290,761.81	135,323,248.37
2/20/24	0.6	0.627	0.583	0.611	9,062,471.78	140,445,068.67
2/19/24	0.596	0.609	0.593	0.6	7,205,776.01	137,974,733.7
2/18/24	0.59	0.598	0.585	0.596	6,140,560.28	136,948,822.86
2/17/24	0.607	0.607	0.582	0.59	5,125,580.6	135,577,649.43
2/16/24	0.612	0.615	0.601	0.607	5,947,513.02	139,662,103.23
2/15/24	0.617	0.625	0.608	0.612	7,286,138.47	140,612,540.82
2/14/24	0.608	0.622	0.603	0.617	6,290,561.71	141,964,816.13
2/13/24	0.626	0.629	0.598	0.608	6,890,734.38	139,692,949.24
2/12/24	0.608	0.633	0.605	0.626	6,191,016.57	143,841,860.8
2/11/24	0.63	0.632	0.605	0.608	5,202,007.97	139,819,754.5
2/10/24	0.637	0.644	0.622	0.63	5,049,160.15	144,841,365.49
2/9/24	0.619	0.639	0.618	0.634	5,766,772.73	145,674,010.59
2/8/24	0.621	0.645	0.614	0.619	6,338,569.92	142,311,494.4
2/7/24	0.566	0.626	0.566	0.621	7,801,304.87	142,766,408.19
2/6/24	0.546	0.572	0.545	0.566	5,105,328.74	130,221,852.18
2/5/24	0.543	0.552	0.539	0.546	4,755,035.99	125,500,229.89
2/4/24	0.54	0.562	0.538	0.543	4,731,926.59	124,867,238.56
2/3/24	0.547	0.564	0.538	0.54	4,740,144.1	124,092,768.04
2/2/24	0.572	0.574	0.539	0.548	6,152,271.77	125,895,909.83
2/1/24	0.546	0.596	0.542	0.572	6,942,424.43	131,483,891.27
1/31/24	0.574	0.576	0.545	0.546	6,182,559.25	125,583,215.06
1/30/24	0.587	0.587	0.567	0.574	5,646,348.4	132,088,453.07
1/29/24	0.557	0.587	0.554	0.587	5,518,013.62	135,051,897.53
1/28/24	0.585	0.588	0.552	0.557	5,279,350.86	127,968,430.31
1/27/24	0.568	0.591	0.563	0.585	5,146,594.35	134,606,539.17
1/26/24	0.553	0.578	0.549	0.568	6,315,684.63	130,668,726.35
1/25/24	0.557	0.567	0.546	0.553	5,599,529.38	127,155,968.43

Similar Coins