| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2024 | $0.6174 | $0.4283 | |
| 2025 | $0.4280 | $0.2321 | 84.41% |
广告
BONE 历史价格
/
历史数据 Bone ShibaSwap
| 首次价格 | 2024 二月 ($0.6154) |
|---|---|
| 最低价格 | 2025 六月 ($0.2093) |
| 最高价格 | 2024 三月 ($1.26) |
历史价格 Bone ShibaSwap
表格
Bone ShibaSwap 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.5592 | $1.72 | $0.3365 | $0.4283 | $128.5 百万 | $8.1 百万 | $72.3 百万 | 229.9 百万 | 92% |
| 2025 | $0.3074 | $0.5492 | $0.1994 | $0.2321 | $70.3 百万 | $3.8 百万 | $14 百万 | 230.1 百万 | 76% |
Bone ShibaSwap 年度回报
Bone ShibaSwap 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 10.60% O:$0.62 C:$0.68 | 25.79% O:$0.68 C:$0.86 | -31.40% O:$0.86 C:$0.59 | 10.85% O:$0.59 C:$0.65 | -22.64% O:$0.65 C:$0.50 | -10.06% O:$0.50 C:$0.45 | -10.76% O:$0.45 C:$0.40 | 11.66% O:$0.40 C:$0.45 | -15.96% O:$0.45 C:$0.38 | 51.11% O:$0.38 C:$0.57 | -24.94% O:$0.57 C:$0.43 | |
| 2025 | -18.43% O:$0.43 C:$0.35 | -25.30% O:$0.35 C:$0.26 | 18.69% O:$0.26 C:$0.31 | -5.86% O:$0.31 C:$0.29 | -5.17% O:$0.29 C:$0.27 | -12.87% O:$0.27 C:$0.24 |
BONE OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(BONE) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/25/2025 | $0.2363 | $0.2459 | $0.2343 | $0.2388 | $1.7 百万 | 6,991,877 | $55.1 百万 |
| 06/24/2025 | $0.2302 | $0.2436 | $0.2269 | $0.2363 | $1.8 百万 | 7,817,892 | $53.9 百万 |
| 06/23/2025 | $0.2093 | $0.2305 | $0.2087 | $0.2304 | $1.8 百万 | 8,134,982 | $49.5 百万 |
| 06/22/2025 | $0.2157 | $0.2175 | $0.2019 | $0.2090 | $1.3 百万 | 6,241,784 | $48.1 百万 |
| 06/21/2025 | $0.2219 | $0.2282 | $0.2122 | $0.2143 | $986.8 千 | 4,433,852 | $51.2 百万 |
| 06/20/2025 | $0.2336 | $0.2355 | $0.2163 | $0.2220 | $1.2 百万 | 5,414,141 | $52.7 百万 |
| 06/19/2025 | $0.2372 | $0.2399 | $0.2310 | $0.2337 | $1.2 百万 | 4,945,375 | $53.9 百万 |
| 06/18/2025 | $0.2347 | $0.2375 | $0.2252 | $0.2372 | $1.5 百万 | 6,539,450 | $53.7 百万 |
| 06/17/2025 | $0.2439 | $0.2453 | $0.2276 | $0.2348 | $1.3 百万 | 5,279,471 | $54.6 百万 |
| 06/16/2025 | $0.2408 | $0.2540 | $0.2406 | $0.2446 | $1 百万 | 4,219,898 | $57 百万 |
| 06/15/2025 | $0.2406 | $0.2458 | $0.2385 | $0.2409 | $851.8 千 | 3,518,506 | $55.7 百万 |
| 06/14/2025 | $0.2474 | $0.2496 | $0.2379 | $0.2406 | $968.1 千 | 3,970,607 | $56.1 百万 |
| 06/13/2025 | $0.2496 | $0.2505 | $0.2333 | $0.2475 | $2.2 百万 | 9,194,995 | $55.6 百万 |
| 06/12/2025 | $0.2680 | $0.2683 | $0.2467 | $0.2500 | $1.8 百万 | 6,934,625 | $59.9 百万 |
| 06/11/2025 | $0.2784 | $0.2788 | $0.2635 | $0.2690 | $1.9 百万 | 7,033,504 | $62.6 百万 |
| 06/10/2025 | $0.2696 | $0.2817 | $0.2610 | $0.2783 | $2 百万 | 7,380,842 | $61.8 百万 |
| 06/09/2025 | $0.2598 | $0.2696 | $0.2558 | $0.2696 | $1.3 百万 | 4,808,713 | $59.8 百万 |
| 06/08/2025 | $0.2589 | $0.2636 | $0.2548 | $0.2598 | $1.2 百万 | 4,802,198 | $59.6 百万 |
| 06/07/2025 | $0.2581 | $0.2635 | $0.2552 | $0.2589 | $1.5 百万 | 5,986,270 | $59.5 百万 |
| 06/06/2025 | $0.2512 | $0.2615 | $0.2492 | $0.2581 | $1.3 百万 | 5,200,936 | $58.7 百万 |
| 06/05/2025 | $0.2764 | $0.2767 | $0.2490 | $0.2510 | $2.4 百万 | 9,085,068 | $61.4 百万 |
| 06/04/2025 | $0.2826 | $0.2904 | $0.2745 | $0.2760 | $2.7 百万 | 9,385,214 | $65 百万 |
| 06/03/2025 | $0.2720 | $0.2928 | $0.2720 | $0.2826 | $3.1 百万 | 11,122,840 | $64.1 百万 |
| 06/02/2025 | $0.2740 | $0.2759 | $0.2640 | $0.2722 | $3 百万 | 11,166,942 | $62 百万 |
| 06/01/2025 | $0.2741 | $0.2748 | $0.2643 | $0.2741 | $2.7 百万 | 10,114,841 | $61.9 百万 |
| 05/31/2025 | $0.2755 | $0.2775 | $0.2665 | $0.2740 | $3.9 百万 | 14,456,814 | $62.2 百万 |
| 05/30/2025 | $0.2974 | $0.2974 | $0.2747 | $0.2750 | $6.4 百万 | 22,546,890 | $65.7 百万 |
| 05/29/2025 | $0.2976 | $0.3063 | $0.2953 | $0.2972 | $4.1 百万 | 13,472,590 | $69.1 百万 |
| 05/28/2025 | $0.2966 | $0.3042 | $0.2910 | $0.2976 | $3.2 百万 | 10,774,477 | $68.2 百万 |
| 05/27/2025 | $0.2967 | $0.3040 | $0.2926 | $0.2967 | $4.1 百万 | 13,596,160 | $68.8 百万 |
| 05/26/2025 | $0.2944 | $0.3069 | $0.2921 | $0.2966 | $3.1 百万 | 10,402,484 | $69 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | COCORO (COCORO) 历史价格 | $1,893,105,000 | $58,420 | 420.7 B | 0% | 0% | ||
 | OFFICIAL TRUMP (TRUMP) 历史价格 | $1,792,678,550 | $175,508,767 | 200 M | 0.41% | 0.27% | ||
 | SPX6900 (SPX) 历史价格 | $1,086,488,677 | $46,452,160 | 931 M | -8.99% | -8.72% | ||
 | Fartcoin (FARTCOIN) 历史价格 | $944,695,739 | $95,108,378 | 1000 M | -5.88% | -5.05% | ||
 | Shiba Inu (SHIB) 历史价格 | $6,604,222,878 | $21,741,805 | 589.3 T | -3.27% | -3.48% | ||
 | Pepe (PEPE) 历史价格 | $3,845,336,256 | $18,907,615 | 420.7 T | -3.28% | -3.35% | ||
 | Boop (BOOP) 历史价格 | $2,968,011,656 | $2,803 | 99.6 B | -2.30% | -2.30% | ||
 | Mantle (MNT) 历史价格 | $2,024,617,749 | $106,964,171 | 3.4 B | -0.63% | -0.71% | ||
 | Illuvium (ILV) 历史价格 | $54,876,166 | $5,317,987 | 5.3 M | 0.00% | -0.32% |