Bone ShibaSwap (BONE) historical data and Live price

Bone ShibaSwap

BONE

$ 0.491836 + 1.262 %

0.00000725 BTC

MARKET CAP
113.085 M

24H VOLUME
4.754 M

CIRC.SUPPLY
229.923 M

MAX SUPPLY
250 M

BONE

USD

Rank339

1H -0.31 %

24H 1.26 %

7D -13.79 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.469	0.499	0.469	0.498	5,269,816.18	114,590,508.96
7/25/24	0.484	0.485	0.455	0.469	6,516,533.29	107,921,510.53
7/24/24	0.515	0.518	0.482	0.484	5,434,147.31	111,321,639.24
7/23/24	0.526	0.535	0.508	0.515	6,314,191.46	118,350,401.89
7/22/24	0.539	0.545	0.523	0.526	5,250,852.83	120,954,378.33
7/21/24	0.545	0.548	0.521	0.539	4,748,893.28	123,941,690.29
7/20/24	0.573	0.577	0.542	0.545	4,872,714.34	125,338,162.18
7/19/24	0.56	0.575	0.547	0.573	5,807,190.51	131,718,991.71
7/18/24	0.568	0.575	0.544	0.56	6,291,735.89	128,690,279.86
7/17/24	0.57	0.578	0.55	0.568	6,155,508.86	130,643,495.99
7/16/24	0.555	0.591	0.537	0.57	8,619,056.34	130,955,651.08
7/15/24	0.489	0.562	0.489	0.555	7,591,726.78	127,715,254.29
7/14/24	0.482	0.493	0.479	0.489	4,685,750.66	112,403,355.12
7/13/24	0.476	0.485	0.475	0.482	4,286,246.51	110,846,305.92
7/12/24	0.464	0.482	0.451	0.476	5,620,626.8	109,531,783.36
7/11/24	0.465	0.478	0.458	0.464	5,098,351.83	106,733,876.28
7/10/24	0.461	0.476	0.456	0.465	5,737,677.25	106,991,313.46
7/9/24	0.461	0.468	0.423	0.461	7,475,065.72	105,992,111.12
7/8/24	0.45	0.469	0.434	0.461	7,030,025.85	105,977,269.77
7/7/24	0.487	0.491	0.45	0.45	5,276,213.64	103,400,312.63
7/6/24	0.438	0.495	0.436	0.487	6,004,346.91	112,053,555.29
7/5/24	0.434	0.452	0.38	0.438	12,050,139.69	100,753,890.8
7/4/24	0.466	0.469	0.432	0.434	7,282,611.09	99,771,780.84
7/3/24	0.492	0.495	0.464	0.466	5,781,434.21	107,095,824.71
7/2/24	0.496	0.496	0.48	0.492	4,724,903	113,083,682.71
7/1/24	0.503	0.514	0.495	0.496	5,283,816.16	113,980,800.94
6/30/24	0.487	0.509	0.484	0.503	4,390,175.47	115,705,270.15
6/29/24	0.49	0.496	0.485	0.487	3,513,690.35	111,868,812.89
6/28/24	0.509	0.511	0.488	0.49	5,036,886.52	112,763,801.77
6/27/24	0.491	0.511	0.489	0.509	4,505,072.2	116,991,027.96
6/26/24	0.505	0.506	0.489	0.491	4,718,788.76	112,991,507.36
6/25/24	0.485	0.51	0.485	0.505	5,664,247.82	116,177,912
6/24/24	0.492	0.495	0.466	0.485	8,008,375.08	111,600,005.82
6/23/24	0.501	0.519	0.491	0.492	3,955,489.64	113,072,231.47
6/22/24	0.501	0.507	0.489	0.501	4,478,596.71	115,098,893.78
6/21/24	0.511	0.514	0.496	0.501	5,754,680.64	115,201,312.96
6/20/24	0.521	0.535	0.509	0.511	5,991,419.34	117,449,956.15
6/19/24	0.503	0.53	0.502	0.521	6,113,068.66	119,857,616.45
6/18/24	0.519	0.52	0.48	0.503	9,598,340.08	115,704,528.43
6/17/24	0.552	0.553	0.515	0.519	7,897,460.65	119,320,102.32
6/16/24	0.548	0.555	0.54	0.552	4,620,845.08	126,971,604.19
6/15/24	0.54	0.556	0.54	0.548	5,416,467.23	126,058,960.69
6/14/24	0.547	0.555	0.529	0.54	7,544,061.92	124,236,340.03
6/13/24	0.562	0.566	0.536	0.547	8,225,907.32	125,668,720.19
6/12/24	0.555	0.585	0.542	0.562	9,111,739.35	129,326,116.79
6/11/24	0.574	0.576	0.544	0.555	9,688,418.8	127,579,728.76
6/10/24	0.596	0.597	0.573	0.574	6,140,451.85	132,037,479.43
6/9/24	0.585	0.604	0.58	0.596	5,392,570.81	137,055,701.17
6/8/24	0.604	0.621	0.578	0.585	6,600,362.27	134,533,820.46
6/7/24	0.621	0.64	0.566	0.604	10,272,291.72	138,981,666.52
6/6/24	0.653	0.659	0.621	0.621	7,644,261.96	142,880,985.04
6/5/24	0.629	0.657	0.629	0.653	8,897,466.91	150,195,191.88
6/4/24	0.632	0.635	0.616	0.629	8,157,028.24	144,736,553
6/3/24	0.644	0.653	0.629	0.632	8,047,044.47	145,227,447.4
6/2/24	0.674	0.681	0.643	0.644	6,772,414.35	148,083,563.89
6/1/24	0.651	0.687	0.646	0.674	6,551,035.95	155,021,189.86
5/31/24	0.651	0.661	0.634	0.651	7,795,171.63	149,687,180.26
5/30/24	0.683	0.695	0.651	0.652	8,831,131.35	149,877,489.83
5/29/24	0.683	0.735	0.682	0.683	11,530,823.91	157,001,252.33
5/28/24	0.685	0.7	0.656	0.683	10,613,106.54	157,102,891.48
5/27/24	0.638	0.699	0.638	0.685	11,178,626.6	157,395,019.98
5/26/24	0.641	0.648	0.63	0.638	5,941,696.8	146,721,233
5/25/24	0.615	0.642	0.611	0.641	6,460,773.38	147,450,693.5
5/24/24	0.61	0.647	0.605	0.615	8,571,513.11	141,400,867.5
5/23/24	0.636	0.639	0.593	0.61	9,842,710.9	140,158,915.49
5/22/24	0.641	0.648	0.628	0.636	8,570,341.53	146,189,728.07
5/21/24	0.653	0.661	0.634	0.641	10,869,457.59	147,443,280.12
5/20/24	0.594	0.654	0.594	0.653	7,397,715.45	150,249,224.91
5/19/24	0.612	0.617	0.594	0.594	5,078,457.41	136,634,923.29
5/18/24	0.625	0.629	0.61	0.612	5,759,512.3	140,792,678.16
5/17/24	0.613	0.633	0.611	0.625	6,330,993.97	143,688,154.18
5/16/24	0.639	0.688	0.604	0.613	10,151,679.37	141,030,588.59
5/15/24	0.565	0.642	0.563	0.639	8,688,873.14	147,010,663.96
5/14/24	0.579	0.586	0.561	0.565	5,699,856.91	129,854,793.39
5/13/24	0.567	0.592	0.547	0.579	7,808,795.6	133,161,449.65
5/12/24	0.559	0.567	0.556	0.567	3,954,503.27	130,328,849.06
5/11/24	0.567	0.571	0.551	0.559	5,014,982.92	128,423,547.99
5/10/24	0.585	0.592	0.564	0.567	5,683,586.14	130,457,442.03
5/5/24	0.619	0.628	0.61	0.616	5,317,280.65	141,610,661.99
5/4/24	0.635	0.653	0.618	0.619	6,691,509.49	142,233,338.68
5/3/24	0.631	0.642	0.603	0.635	7,916,387.42	145,955,539.07
5/2/24	0.602	0.634	0.586	0.631	8,019,865.67	145,191,023.35
5/1/24	0.588	0.606	0.533	0.602	14,181,108.82	138,467,941.7
4/30/24	0.607	0.616	0.565	0.588	8,735,528.65	135,140,012.8
4/29/24	0.61	0.613	0.585	0.607	7,059,869.15	139,634,775.06
4/28/24	0.598	0.624	0.598	0.61	6,344,082.28	140,247,658.19
4/27/24	0.613	0.617	0.563	0.598	8,215,827.67	137,418,229.47
4/26/24	0.632	0.634	0.613	0.613	6,672,671.53	141,015,604.38
4/25/24	0.614	0.643	0.607	0.632	7,690,530.12	145,241,477.12
4/24/24	0.648	0.662	0.609	0.614	7,838,761.06	141,126,520.45

Similar Coins