BONE Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.31519926 | $0.31892225 | $0.30247073 | $0.30841149 | $5.01M |
| 2025-02-12 | $0.29957387 | $0.31805394 | $0.29550886 | $0.31522901 | $5.21M |
| 2025-02-11 | $0.30569408 | $0.31670794 | $0.29773881 | $0.29981348 | $5.14M |
| 2025-02-10 | $0.30727992 | $0.31339396 | $0.29975489 | $0.30599698 | $4.53M |
| 2025-02-09 | $0.31395568 | $0.32261441 | $0.2970074 | $0.3075257 | $4.03M |
| 2025-02-08 | $0.30368582 | $0.31521955 | $0.30110699 | $0.31419351 | $4.17M |
| 2025-02-07 | $0.29944969 | $0.31917905 | $0.29595194 | $0.30392872 | $5.74M |
| 2025-02-06 | $0.31855053 | $0.32660239 | $0.2988622 | $0.2996892 | $6.29M |
| 2025-02-05 | $0.31703517 | $0.32929444 | $0.30858304 | $0.31880532 | $6.26M |
| 2025-02-04 | $0.31743283 | $0.32572631 | $0.28881228 | $0.31729187 | $7.60M |
| 2025-02-03 | $0.2949766 | $0.32313928 | $0.21925636 | $0.31768672 | $9.90M |
| 2025-02-02 | $0.32277833 | $0.33012639 | $0.28567564 | $0.29521253 | $6.52M |
| 2025-02-01 | $0.34881098 | $0.35644162 | $0.32277833 | $0.3230365 | $4.33M |
| 2025-01-31 | $0.34609486 | $0.36495352 | $0.34482177 | $0.34909505 | $4.85M |
| 2025-01-30 | $0.33824991 | $0.35323417 | $0.33660217 | $0.34640672 | $3.98M |
| 2025-01-29 | $0.33118716 | $0.34614753 | $0.33040499 | $0.33851053 | $4.77M |
| 2025-01-28 | $0.35146104 | $0.3552148 | $0.32747761 | $0.33145206 | $4.72M |
| 2025-01-27 | $0.36259087 | $0.36350545 | $0.32842525 | $0.3517492 | $7.54M |
| 2025-01-26 | $0.3802324 | $0.38400553 | $0.36251919 | $0.36289112 | $3.94M |
| 2025-01-25 | $0.37679804 | $0.3926754 | $0.37033079 | $0.38053652 | $4.53M |
| 2025-01-24 | $0.37704342 | $0.39396515 | $0.36966243 | $0.3771007 | $6.05M |
| 2025-01-23 | $0.36154918 | $0.37947409 | $0.35749193 | $0.37734499 | $6.92M |
| 2025-01-22 | $0.38969613 | $0.39049032 | $0.36096049 | $0.36184305 | $6.18M |
| 2025-01-21 | $0.35731807 | $0.40833146 | $0.3454255 | $0.39000782 | $9.34M |
| 2025-01-20 | $0.36328152 | $0.39444359 | $0.34979237 | $0.35766102 | $13.70M |
| 2025-01-19 | $0.4290438 | $0.44104398 | $0.36179339 | $0.36357209 | $12.68M |
| 2025-01-18 | $0.48468892 | $0.48826395 | $0.42273166 | $0.42938696 | $7.72M |
| 2025-01-17 | $0.45707959 | $0.49088699 | $0.45699253 | $0.48509279 | $6.24M |
| 2025-01-16 | $0.46691276 | $0.47651883 | $0.44710188 | $0.45744518 | $7.34M |
| 2025-01-15 | $0.44255631 | $0.47030058 | $0.43412709 | $0.46728746 | $6.43M |