BONE Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.047685 | $0.04924492 | $0.04696 | $0.04807852 | $146,586.52 |
| 2026-11-08 | $0.04981524 | $0.05041159 | $0.047015 | $0.04787 | $135,872.78 |
| 2026-11-07 | $0.05092984 | $0.05157794 | $0.04964794 | $0.04974651 | $128,985.51 |
| 2026-11-06 | $0.05042048 | $0.0515773 | $0.0503 | $0.05067159 | $137,502.32 |
| 2026-11-05 | $0.0545 | $0.055265 | $0.05008127 | $0.05046968 | $145,077.02 |
| 2026-11-04 | $0.05071 | $0.05527 | $0.050405 | $0.054485 | $139,477.56 |
| 2026-11-03 | $0.05179 | $0.052135 | $0.05082 | $0.05090115 | $140,607.89 |
| 2026-11-02 | $0.051705 | $0.0534 | $0.049995 | $0.051525 | $162,666.59 |
| 2026-11-01 | $0.05127 | $0.05309 | $0.051195 | $0.051655 | $134,255.04 |
| 2026-10-31 | $0.05179 | $0.052065 | $0.050595 | $0.050645 | $128,902.20 |
| 2026-10-30 | $0.04933365 | $0.0547059 | $0.04882714 | $0.051935 | $153,673.13 |
| 2026-10-29 | $0.05447111 | $0.05497652 | $0.04901778 | $0.04938286 | $163,915.67 |
| 2026-10-28 | $0.05392 | $0.057345 | $0.05329349 | $0.05448095 | $148,774.08 |
| 2026-10-27 | $0.05342952 | $0.05462143 | $0.0530973 | $0.053955 | $141,307.67 |
| 2026-10-26 | $0.053345 | $0.05419952 | $0.05182921 | $0.05340984 | $144,098.50 |
| 2026-10-25 | $0.05354349 | $0.0541173 | $0.0525319 | $0.05307984 | $129,095.09 |
| 2026-10-24 | $0.05471 | $0.05471 | $0.05209143 | $0.05357302 | $135,723.27 |
| 2026-10-23 | $0.054825 | $0.05548 | $0.05451222 | $0.054695 | $140,748.13 |
| 2026-10-22 | $0.05889333 | $0.058985 | $0.054185 | $0.054945 | $151,631.53 |
| 2026-10-21 | $0.05738438 | $0.06004 | $0.05709341 | $0.05887857 | $159,146.64 |
| 2026-10-20 | $0.056745 | $0.05807102 | $0.05606651 | $0.05729444 | $152,517.28 |
| 2026-10-19 | $0.05757344 | $0.0609 | $0.055715 | $0.0567246 | $169,077.88 |
| 2026-10-18 | $0.0556073 | $0.061025 | $0.05475873 | $0.05728016 | $162,056.71 |
| 2026-10-17 | $0.057615 | $0.05786614 | $0.05515222 | $0.055825 | $145,173.94 |
| 2026-10-16 | $0.05911531 | $0.061295 | $0.05747 | $0.05759781 | $169,486.98 |
| 2026-10-15 | $0.05771444 | $0.06230603 | $0.0557846 | $0.0590019 | $209,764.31 |
| 2026-10-14 | $0.05972655 | $0.06069964 | $0.05701413 | $0.05758159 | $156,351.20 |
| 2026-10-13 | $0.06067981 | $0.061977 | $0.05923 | $0.05960125 | $189,313.25 |
| 2026-10-12 | $0.06219712 | $0.06328221 | $0.06038033 | $0.06063433 | $200,232.66 |
| 2026-10-11 | $0.06134152 | $0.06264241 | $0.060575 | $0.06232719 | $196,950.78 |