BONE Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.05145829 | $0.05175385 | $0.04892033 | $0.05088706 | $209,741.34 |
| 2026-09-23 | $0.05328575 | $0.05366171 | $0.05076141 | $0.0510515 | $164,855.92 |
| 2026-09-22 | $0.052235 | $0.05341616 | $0.05168 | $0.05333904 | $183,964.35 |
| 2026-09-21 | $0.04788566 | $0.05315818 | $0.04780447 | $0.05235125 | $223,821.30 |
| 2026-09-20 | $0.04799721 | $0.04830011 | $0.045698 | $0.0476265 | $198,730.32 |
| 2026-09-19 | $0.04746085 | $0.04817258 | $0.04682228 | $0.0477125 | $274,746.77 |
| 2026-09-18 | $0.04482795 | $0.04822681 | $0.04443344 | $0.04788832 | $412,573.13 |
| 2026-09-17 | $0.04392591 | $0.04544767 | $0.04346321 | $0.04468676 | $341,032.93 |
| 2026-09-16 | $0.04393885 | $0.04496147 | $0.04260669 | $0.04388359 | $277,200.15 |
| 2026-09-15 | $0.05008055 | $0.05011399 | $0.04329906 | $0.04412884 | $178,306.70 |
| 2026-09-14 | $0.04845157 | $0.05111308 | $0.048055 | $0.05002772 | $219,621.18 |
| 2026-09-13 | $0.04984812 | $0.04984812 | $0.04811601 | $0.04838211 | $171,605.35 |
| 2026-09-12 | $0.0493065 | $0.0502442 | $0.04892057 | $0.04977263 | $162,290.11 |
| 2026-09-11 | $0.04612787 | $0.04999545 | $0.04607256 | $0.0491985 | $167,612.96 |
| 2026-09-10 | $0.04714947 | $0.04731184 | $0.04537059 | $0.04608194 | $156,085.95 |
| 2026-09-09 | $0.04769435 | $0.04836206 | $0.04657476 | $0.04708405 | $161,061.02 |
| 2026-09-08 | $0.04862081 | $0.04876333 | $0.04709833 | $0.04766109 | $174,525.67 |
| 2026-09-07 | $0.04891375 | $0.049351 | $0.04777674 | $0.04844 | $172,158.45 |
| 2026-09-06 | $0.04865651 | $0.05031778 | $0.04859151 | $0.04885313 | $196,025.26 |
| 2026-09-05 | $0.04687955 | $0.0486563 | $0.04608 | $0.04865064 | $243,418.44 |
| 2026-09-04 | $0.04813875 | $0.04903259 | $0.046455 | $0.04683091 | $185,297.47 |
| 2026-09-03 | $0.04587 | $0.04828152 | $0.04583385 | $0.04807675 | $285,313.52 |
| 2026-09-02 | $0.04681567 | $0.04758239 | $0.04583813 | $0.045945 | $264,457.86 |
| 2026-09-01 | $0.04792286 | $0.04857346 | $0.04677442 | $0.04691254 | $177,564.94 |
| 2026-08-31 | $0.04804341 | $0.0487154 | $0.04735875 | $0.04790186 | $157,736.27 |
| 2026-08-30 | $0.04906905 | $0.049949 | $0.04798313 | $0.04801688 | $160,593.05 |
| 2026-08-29 | $0.04859895 | $0.04914 | $0.04805067 | $0.04898563 | $165,854.91 |
| 2026-08-28 | $0.0527688 | $0.05329526 | $0.04854123 | $0.04858259 | $170,361.25 |
| 2026-08-27 | $0.05217278 | $0.05350357 | $0.05150536 | $0.05290514 | $192,776.55 |
| 2026-08-26 | $0.0528894 | $0.0528894 | $0.05080236 | $0.05202667 | $211,289.67 |