Bone ShibaSwap(BONE)Heute
$0.1543
vor 1 Jahren
$0.40341
vor 2 Jahren
$1.036
vor 3 Jahren
$2
vor 4 Jahren
$1.35
Bone ShibaSwap Preisverlauf
(BONE)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.159632 | $0.1621 | $0.1527 | $0.1539 | $27,193.71 |
2025-09-03 | $0.156232 | $0.1612 | $0.1537 | $0.159832 | $3.675M |
2025-09-02 | $0.159021 | $0.1626 | $0.1515 | $0.1555 | $32,958.99 |
2025-09-01 | $0.163567 | $0.1655 | $0.1557 | $0.158586 | $3.547M |
2025-08-31 | $0.164279 | $0.1666 | $0.1623 | $0.163676 | $2.931M |
2025-08-30 | $0.160188 | $0.1655 | $0.1583 | $0.163916 | $3.769M |
2025-08-29 | $0.166584 | $0.1687 | $0.1584 | $0.160138 | $4.354M |
2025-08-28 | $0.172643 | $0.174 | $0.1648 | $0.166932 | $3.859M |
2025-08-27 | $0.164792 | $0.1766 | $0.1637 | $0.172484 | $4.249M |
2025-08-26 | $0.171005 | $0.1715 | $0.1608 | $0.164661 | $4.312M |
2025-08-25 | $0.182041 | $0.1894 | $0.1665 | $0.1713 | $29,977.88 |
2025-08-24 | $0.180103 | $0.1835 | $0.1769 | $0.181878 | $3.351M |
2025-08-23 | $0.180305 | $0.1916 | $0.1766 | $0.179849 | $4.568M |
2025-08-22 | $0.164731 | $0.1876 | $0.1612 | $0.179317 | $4.206M |
2025-08-21 | $0.164218 | $0.1693 | $0.1625 | $0.165244 | $3.796M |
2025-08-20 | $0.163241 | $0.1667 | $0.1557 | $0.164271 | $4.389M |
2025-08-19 | $0.166931 | $0.1706 | $0.1604 | $0.163170 | $3.943M |
2025-08-18 | $0.172743 | $0.173 | $0.161 | $0.167857 | $4.152M |
2025-08-17 | $0.170590 | $0.1742 | $0.1686 | $0.172703 | $2.868M |
2025-08-16 | $0.166850 | $0.183 | $0.1641 | $0.170592 | $3.653M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Bone ShibaSwap(BONE)
