- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bone ShibaSwap (BONE) historical data and Live price
Bone ShibaSwap
BONE$ 0.891539 + 1.396 % 
0.00003197 BTC
0.00003197 BTC MARKET CAP
204.986 M
204.986 M
24H VOLUME
5.9 M
5.9 M
CIRC.SUPPLY
229.923 M
229.923 M
MAX SUPPLY
250 M
250 M
Rank144
1H 0.22 %
24H 1.40 %
7D 21.29 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/28/23 | 0.892 | 0.919 | 0.866 | 0.902 | 7,251,464.14 | 207,332,870.76 |
| 5/27/23 | 0.794 | 0.893 | 0.788 | 0.892 | 6,335,348.75 | 205,059,490.05 |
| 5/26/23 | 0.789 | 0.801 | 0.778 | 0.793 | 4,537,633.9 | 182,433,868.65 |
| 5/25/23 | 0.754 | 0.792 | 0.741 | 0.789 | 5,192,306.39 | 181,346,182.85 |
| 5/24/23 | 0.783 | 0.784 | 0.735 | 0.754 | 5,365,838.59 | 173,325,949.92 |
| 5/23/23 | 0.782 | 0.797 | 0.77 | 0.781 | 6,111,790.39 | 179,567,285.01 |
| 5/22/23 | 0.718 | 0.79 | 0.715 | 0.782 | 5,996,611.46 | 179,696,036.04 |
| 5/20/23 | 0.762 | 0.762 | 0.744 | 0.753 | 4,903,874.55 | 173,018,249.37 |
| 5/18/23 | 0.781 | 0.79 | 0.76 | 0.764 | 5,315,038.88 | 175,692,735.18 |
| 5/17/23 | 0.772 | 0.79 | 0.763 | 0.781 | 6,941,958.52 | 179,586,507.54 |
| 5/16/23 | 0.789 | 0.789 | 0.763 | 0.772 | 5,622,322.66 | 177,516,974.31 |
| 5/15/23 | 0.807 | 0.813 | 0.789 | 0.789 | 5,529,333.92 | 181,423,586.87 |
| 5/14/23 | 0.798 | 0.809 | 0.791 | 0.807 | 4,014,521.11 | 185,519,344.87 |
| 5/13/23 | 0.807 | 0.808 | 0.789 | 0.798 | 4,739,351.98 | 183,513,180.01 |
| 5/12/23 | 0.803 | 0.811 | 0.778 | 0.809 | 6,211,842.14 | 186,059,555.53 |
| 5/11/23 | 0.798 | 0.821 | 0.783 | 0.802 | 6,474,425.62 | 184,509,695.17 |
| 5/10/23 | 0.799 | 0.806 | 0.781 | 0.798 | 6,586,471.29 | 183,580,783.3 |
| 5/9/23 | 0.797 | 0.805 | 0.773 | 0.799 | 5,522,998.6 | 183,660,926 |
| 5/8/23 | 0.836 | 0.843 | 0.792 | 0.797 | 8,636,633.63 | 183,141,227.21 |
| 5/7/23 | 0.836 | 0.849 | 0.82 | 0.836 | 9,275,933.35 | 192,219,788.97 |
| 5/6/23 | 0.889 | 0.891 | 0.798 | 0.836 | 10,601,572.03 | 192,202,307.32 |
| 5/5/23 | 0.913 | 0.914 | 0.808 | 0.889 | 17,450,727.73 | 204,382,460.9 |
| 5/4/23 | 0.953 | 0.959 | 0.907 | 0.912 | 6,024,326.33 | 209,760,355.66 |
| 5/3/23 | 0.926 | 0.954 | 0.895 | 0.953 | 8,175,459.22 | 219,035,382.02 |
| 5/2/23 | 0.911 | 0.955 | 0.911 | 0.926 | 8,334,919.1 | 212,992,718.7 |
| 5/1/23 | 0.961 | 0.975 | 0.901 | 0.91 | 10,694,075.44 | 209,340,566.68 |
| 4/30/23 | 1.015 | 1.016 | 0.948 | 0.961 | 9,987,340.07 | 220,946,679.68 |
| 4/29/23 | 1.031 | 1.038 | 1.014 | 1.014 | 6,617,884.92 | 233,206,256.27 |
| 4/28/23 | 1.059 | 1.061 | 1.023 | 1.031 | 6,995,501.54 | 237,058,357.44 |
| 4/27/23 | 1.051 | 1.067 | 1.045 | 1.059 | 6,702,301.23 | 243,568,890.57 |
| 4/26/23 | 1.075 | 1.097 | 1.022 | 1.051 | 9,839,010.39 | 241,660,603.79 |
| 4/25/23 | 1.072 | 1.145 | 1.028 | 1.075 | 11,923,742.42 | 247,123,820.61 |
| 4/24/23 | 1.022 | 1.116 | 1.014 | 1.073 | 7,907,356.47 | 246,628,364.29 |
| 4/23/23 | 0.959 | 1.053 | 0.95 | 1.022 | 6,713,693.51 | 234,903,577.43 |
| 4/22/23 | 0.934 | 0.962 | 0.929 | 0.959 | 3,720,961.85 | 220,577,419.75 |
| 4/21/23 | 0.914 | 0.977 | 0.864 | 0.934 | 9,078,601.1 | 214,741,291.38 |
| 4/20/23 | 0.955 | 0.976 | 0.885 | 0.915 | 8,664,821.7 | 210,350,028.96 |
| 4/19/23 | 1.072 | 1.073 | 0.953 | 0.955 | 9,318,048.32 | 219,623,592.19 |
| 4/18/23 | 1.068 | 1.09 | 1.063 | 1.072 | 5,650,280.11 | 246,447,808.82 |
| 4/17/23 | 1.094 | 1.095 | 1.065 | 1.068 | 5,244,341.66 | 245,617,307.13 |
| 4/16/23 | 1.087 | 1.099 | 1.078 | 1.094 | 4,396,790.33 | 251,540,228.92 |
| 4/15/23 | 1.107 | 1.107 | 1.083 | 1.087 | 4,412,682.53 | 249,945,314.25 |
| 4/14/23 | 1.059 | 1.137 | 1.057 | 1.107 | 8,736,874.27 | 254,503,902.84 |
| 4/13/23 | 1.036 | 1.073 | 1.027 | 1.059 | 5,797,899.45 | 243,430,310.03 |
| 4/12/23 | 1.061 | 1.062 | 1.032 | 1.036 | 7,254,351.61 | 238,097,134.09 |
| 4/11/23 | 1.08 | 1.088 | 1.06 | 1.06 | 5,730,582.93 | 243,823,920.47 |
| 4/10/23 | 1.077 | 1.089 | 1.06 | 1.08 | 4,139,819.52 | 248,316,462.63 |
| 4/9/23 | 1.068 | 1.079 | 1.058 | 1.077 | 3,098,016.23 | 247,700,087.43 |
| 4/8/23 | 1.076 | 1.082 | 1.064 | 1.068 | 2,419,941.15 | 245,601,509.7 |
| 4/7/23 | 1.077 | 1.082 | 1.065 | 1.076 | 2,664,615.53 | 247,386,391.81 |
| 4/6/23 | 1.091 | 1.093 | 1.077 | 1.077 | 6,809,253.43 | 247,659,167.81 |
| 4/5/23 | 1.081 | 1.116 | 1.079 | 1.091 | 3,940,696.66 | 250,808,290.2 |
| 4/4/23 | 1.084 | 1.095 | 1.07 | 1.081 | 4,584,217.78 | 248,528,772.12 |
| 4/3/23 | 1.074 | 1.109 | 1.06 | 1.085 | 5,846,018.77 | 249,360,064.98 |
| 4/2/23 | 1.141 | 1.141 | 1.072 | 1.074 | 4,228,899.91 | 246,916,891.41 |
| 3/31/23 | 1.039 | 1.082 | 1.039 | 1.078 | 3,865,684.31 | 247,843,164.21 |
| 3/30/23 | 1.079 | 1.1 | 1.039 | 1.039 | 5,380,255.57 | 238,917,893.18 |
| 3/29/23 | 1.035 | 1.102 | 1.028 | 1.079 | 5,848,550.53 | 247,977,708.22 |
| 3/28/23 | 1.059 | 1.069 | 1.012 | 1.035 | 5,465,169.5 | 237,992,957.52 |
| 3/27/23 | 1.117 | 1.12 | 1.052 | 1.059 | 5,678,855.57 | 243,557,533.26 |
| 3/26/23 | 1.12 | 1.143 | 1.109 | 1.117 | 5,075,466.14 | 256,815,642.61 |
| 3/25/23 | 1.184 | 1.205 | 1.097 | 1.119 | 5,985,291.73 | 257,378,624 |
| 3/24/23 | 1.139 | 1.285 | 1.06 | 1.184 | 11,577,354.34 | 272,150,414.59 |
| 3/23/23 | 1.122 | 1.155 | 1.057 | 1.139 | 16,194,811.41 | 261,771,752.12 |
| 3/22/23 | 1.195 | 1.2 | 1.096 | 1.122 | 6,689,968.97 | 257,859,351.3 |
| 3/21/23 | 1.193 | 1.249 | 1.179 | 1.196 | 5,857,168.34 | 274,925,232.24 |
| 3/20/23 | 1.23 | 1.23 | 1.168 | 1.193 | 7,373,139.09 | 274,243,582.34 |
| 3/19/23 | 1.245 | 1.272 | 1.224 | 1.23 | 5,835,228.19 | 282,856,894.47 |
| 3/18/23 | 1.327 | 1.363 | 1.244 | 1.245 | 16,007,219.77 | 286,276,577.99 |
| 3/17/23 | 1.2 | 1.327 | 1.181 | 1.327 | 11,659,100.49 | 305,002,532.12 |
| 3/16/23 | 1.419 | 1.419 | 1.117 | 1.201 | 72,279,740.11 | 276,064,516.75 |
| 3/15/23 | 1.516 | 1.543 | 1.419 | 1.419 | 16,035,334.29 | 326,261,508.18 |
| 3/14/23 | 1.526 | 1.583 | 1.476 | 1.516 | 8,665,679.95 | 348,600,609.82 |
| 3/13/23 | 1.519 | 1.578 | 1.436 | 1.525 | 11,917,826.15 | 350,581,180.01 |
| 3/12/23 | 1.595 | 1.596 | 1.381 | 1.519 | 22,337,855.72 | 349,186,762.24 |
| 3/11/23 | 1.661 | 1.758 | 1.568 | 1.594 | 16,224,474.73 | 366,454,499.99 |
| 3/10/23 | 1.572 | 1.662 | 1.479 | 1.661 | 18,047,090.68 | 381,802,146.25 |
| 3/9/23 | 1.679 | 1.758 | 1.431 | 1.572 | 14,089,484.39 | 361,389,125.53 |
| 3/8/23 | 1.711 | 1.853 | 1.664 | 1.679 | 19,693,408.07 | 386,092,690.86 |
| 3/7/23 | 1.545 | 1.727 | 1.385 | 1.712 | 29,834,817.96 | 393,571,733.44 |
| 3/6/23 | 1.535 | 1.559 | 1.508 | 1.544 | 5,639,390.34 | 355,048,336.88 |
| 3/5/23 | 1.471 | 1.55 | 1.466 | 1.535 | 5,201,948.98 | 352,864,296.36 |
| 3/4/23 | 1.547 | 1.602 | 1.444 | 1.47 | 15,136,416.44 | 338,017,929.32 |
| 3/3/23 | 1.65 | 1.653 | 1.52 | 1.546 | 16,570,394.15 | 355,562,702.51 |
| 3/2/23 | 1.717 | 1.729 | 1.585 | 1.65 | 16,864,273.56 | 379,271,540.41 |
| 3/1/23 | 1.677 | 1.742 | 1.67 | 1.717 | 10,930,316.2 | 394,759,500.35 |
| 2/28/23 | 1.781 | 1.807 | 1.674 | 1.677 | 14,276,167.01 | 385,494,336.88 |
| 2/27/23 | 1.934 | 1.934 | 1.745 | 1.781 | 26,444,218.06 | 409,478,726.67 |
| 2/26/23 | 1.826 | 2.027 | 1.826 | 1.933 | 17,155,544.85 | 444,539,371.29 |
| 2/25/23 | 1.842 | 1.851 | 1.773 | 1.825 | 11,638,942.7 | 419,660,429.28 |
