BONE Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.061678 | $0.06201 | $0.0608 | $0.06127364 | $183,363.25 |
| 2026-10-09 | $0.06061016 | $0.06286066 | $0.06006962 | $0.06155769 | $201,826.31 |
| 2026-10-08 | $0.06262091 | $0.06347 | $0.05815889 | $0.06077746 | $195,886.46 |
| 2026-10-07 | $0.06833555 | $0.06833555 | $0.06189882 | $0.06268714 | $226,978.25 |
| 2026-10-06 | $0.06556001 | $0.06976453 | $0.06417971 | $0.067675 | $296,410.19 |
| 2026-10-05 | $0.05787523 | $0.06998836 | $0.0573853 | $0.06582916 | $421,837.34 |
| 2026-10-04 | $0.05653386 | $0.05805499 | $0.05540813 | $0.05788044 | $246,767.31 |
| 2026-10-03 | $0.05144667 | $0.06033 | $0.05075222 | $0.05578895 | $293,286.09 |
| 2026-10-02 | $0.05194143 | $0.054025 | $0.05081235 | $0.05152555 | $221,064.89 |
| 2026-10-01 | $0.05242652 | $0.05322364 | $0.0510282 | $0.05182571 | $183,722.12 |
| 2026-09-30 | $0.05231278 | $0.0534595 | $0.051968 | $0.05242546 | $182,792.70 |
| 2026-09-29 | $0.05332029 | $0.05434489 | $0.05169 | $0.05234889 | $190,203.72 |
| 2026-09-28 | $0.05387343 | $0.05430114 | $0.051485 | $0.05326823 | $225,417.97 |
| 2026-09-27 | $0.05105763 | $0.05569207 | $0.05061831 | $0.05374198 | $191,204.43 |
| 2026-09-26 | $0.0510332 | $0.053575 | $0.05087968 | $0.050998 | $197,794.77 |
| 2026-09-25 | $0.05087 | $0.05185717 | $0.05022763 | $0.05116423 | $176,120.74 |
| 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 |