Bone ShibaSwap
BONE
Rank #1015
$0.0995
Updated 26 days ago
Market Cap
$24.89M
24h Volume
$2.88M
Avg Volume (6m)
$3.61M
24h High/Low
$0.1025
$0.0930
$0.0930
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Meme
Dog-Themed
Shibarium Ecosystem
Layer 2 (L2)
Chains
Ethereum
0x9813037ee221879...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0995 | $0.1025 | $0.0930 | $0.0995 | $2.88M | $24.89M |
| Dec 2, 2025 | $0.0910 | $0.0988 | $0.0910 | $0.0988 | $2.10M | $23.66M |
| Dec 1, 2025 | $0.0978 | $0.0978 | $0.0900 | $0.0913 | $2.18M | $23.19M |
| Nov 30, 2025 | $0.0956 | $0.0979 | $0.0956 | $0.0971 | $1.64M | $24.18M |
| Nov 29, 2025 | $0.0976 | $0.0981 | $0.0957 | $0.0957 | $2.01M | $24.17M |
| Nov 28, 2025 | $0.0981 | $0.1008 | $0.0976 | $0.0977 | $2.25M | $24.61M |
| Nov 27, 2025 | $0.0995 | $0.0998 | $0.0983 | $0.0986 | $2.55M | $24.77M |
| Nov 26, 2025 | $0.0982 | $0.0998 | $0.0955 | $0.0993 | $2.26M | $24.43M |
| Nov 25, 2025 | $0.0981 | $0.0981 | $0.0953 | $0.0978 | $2.23M | $24.18M |
| Nov 24, 2025 | $0.0921 | $0.0980 | $0.0921 | $0.0970 | $1.96M | $23.64M |
| Nov 23, 2025 | $0.0906 | $0.0934 | $0.0895 | $0.0932 | $1.74M | $22.81M |
| Nov 22, 2025 | $0.0883 | $0.0918 | $0.0876 | $0.0912 | $1.85M | $22.25M |
| Nov 21, 2025 | $0.0921 | $0.0935 | $0.0851 | $0.0878 | $2.12M | $22.44M |
| Nov 20, 2025 | $0.0949 | $0.0973 | $0.0910 | $0.0928 | $2.26M | $23.73M |
| Nov 19, 2025 | $0.0990 | $0.1004 | $0.0914 | $0.0929 | $2.30M | $24.23M |
| Nov 18, 2025 | $0.0958 | $0.1018 | $0.0952 | $0.0992 | $2.43M | $24.40M |
| Nov 17, 2025 | $0.0996 | $0.1016 | $0.0939 | $0.0958 | $2.36M | $24.64M |
| Nov 16, 2025 | $0.1020 | $0.1023 | $0.0961 | $0.0975 | $1.94M | $24.99M |
| Nov 15, 2025 | $0.1010 | $0.1025 | $0.1005 | $0.1025 | $2.55M | $25.34M |
| Nov 14, 2025 | $0.1049 | $0.1049 | $0.1010 | $0.1010 | $3.16M | $25.58M |
| Nov 13, 2025 | $0.1088 | $0.1127 | $0.1023 | $0.1057 | $2.92M | $27.20M |
| Nov 12, 2025 | $0.1095 | $0.1150 | $0.1074 | $0.1082 | $2.89M | $27.66M |
| Nov 11, 2025 | $0.1125 | $0.1190 | $0.1117 | $0.1125 | $3.05M | $28.01M |
| Nov 10, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $2.76M | $29.41M |
| Nov 9, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $2.72M | $27.97M |
| Nov 8, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $2.48M | $26.31M |
| Nov 7, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $1.95M | $24.07M |
| Nov 6, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $1.88M | $23.92M |
| Nov 5, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $1.46M | $22.42M |
| Nov 4, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $2.10M | $23.23M |
| Nov 3, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $1.57M | $26.86M |
| Nov 2, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $1.36M | $26.56M |
| Nov 1, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $2.03M | $26.38M |
| Oct 31, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $2.16M | $25.82M |
| Oct 30, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $2.42M | $27.49M |
| Oct 29, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $2.40M | $27.65M |
| Oct 28, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $2.87M | $27.94M |
| Oct 27, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $1.93M | $28.28M |
| Oct 26, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $706.77K | $26.45M |
| Oct 25, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $1.87M | $26.30M |
| Oct 24, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $2.46M | $26.54M |
| Oct 23, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $2.75M | $27.01M |
| Oct 22, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $3.68M | $28.11M |
| Oct 21, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $3.00M | $28.40M |
| Oct 20, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $2.53M | $28.73M |
| Oct 19, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $2.20M | $28.33M |
| Oct 18, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.07M | $28.11M |
| Oct 17, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $3.22M | $27.24M |
| Oct 16, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $3.45M | $27.37M |
| Oct 15, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $3.86M | $29.39M |
| Oct 14, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $3.98M | $30.53M |
| Oct 13, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $3.80M | $31.16M |
| Oct 12, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $4.65M | $28.48M |
| Oct 11, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $5.98M | $29.14M |
| Oct 10, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $3.96M | $34.28M |
| Oct 9, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $3.98M | $34.92M |
| Oct 8, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $3.22M | $35.08M |
| Oct 7, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $4.14M | $36.00M |
| Oct 6, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $3.65M | $32.90M |
| Oct 5, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $2.62M | $33.51M |
| Oct 4, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $3.91M | $34.96M |
| Oct 3, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $4.00M | $34.78M |
| Oct 2, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $4.02M | $33.41M |
| Oct 1, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $3.79M | $33.59M |
| Sep 30, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $4.60M | $35.37M |
| Sep 29, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $2.72M | $34.74M |
| Sep 28, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $2.54M | $34.23M |
| Sep 27, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $4.21M | $34.59M |
| Sep 26, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $5.19M | $34.22M |
| Sep 25, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $3.89M | $37.12M |
| Sep 24, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $2.40M | $38.92M |
| Sep 23, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $4.49M | $38.60M |
| Sep 22, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $2.92M | $42.20M |
| Sep 21, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $2.44M | $42.06M |
| Sep 20, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $3.48M | $43.28M |
| Sep 19, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $4.33M | $45.39M |
| Sep 18, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $4.60M | $47.84M |
| Sep 17, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $3.82M | $46.33M |
| Sep 16, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $4.31M | $47.13M |
| Sep 15, 2025 | $0.1984 | $0.1984 | $0.1984 | $0.1984 | $2.43M | $49.57M |
| Sep 14, 2025 | $0.2073 | $0.2073 | $0.2073 | $0.2073 | $7.03M | $51.79M |
| Sep 13, 2025 | $0.2534 | $0.2534 | $0.2534 | $0.2534 | $11.40M | $63.38M |
| Sep 12, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $3.03M | $40.90M |
| Sep 11, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $3.92M | $39.98M |
| Sep 10, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $3.68M | $39.49M |
| Sep 9, 2025 | $0.1597 | $0.1597 | $0.1597 | $0.1597 | $3.52M | $39.91M |
| Sep 8, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $2.17M | $39.20M |
| Sep 7, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $2.14M | $39.34M |
| Sep 6, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $3.94M | $38.64M |
| Sep 5, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $2.04M | $38.79M |
| Sep 4, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $3.44M | $40.21M |
| Sep 3, 2025 | $0.1583 | $0.1583 | $0.1583 | $0.1583 | $4.23M | $39.55M |
| Sep 2, 2025 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | $3.94M | $38.72M |
| Sep 1, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $1.92M | $40.64M |
| Aug 31, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $1.91M | $41.21M |
| Aug 30, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $4.62M | $40.71M |
| Aug 29, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $2.11M | $41.75M |
| Aug 28, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $4.06M | $42.11M |
| Aug 27, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $4.26M | $41.87M |
| Aug 26, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $4.81M | $40.86M |
| Aug 25, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $4.47M | $43.52M |
| Aug 24, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $3.78M | $45.19M |
| Aug 23, 2025 | $0.1836 | $0.1836 | $0.1836 | $0.1836 | $4.69M | $45.89M |
| Aug 22, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $3.63M | $40.71M |
| Aug 21, 2025 | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $4.19M | $42.00M |
| Aug 20, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $4.34M | $39.36M |
| Aug 19, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $4.39M | $42.08M |
| Aug 18, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $2.96M | $42.93M |
| Aug 17, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $3.14M | $42.54M |
| Aug 16, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $4.40M | $42.41M |
| Aug 15, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $5.79M | $43.18M |
| Aug 14, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $5.50M | $49.83M |
| Aug 13, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $4.79M | $46.76M |
| Aug 12, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $4.49M | $45.38M |
| Aug 11, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $3.58M | $46.19M |
| Aug 10, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $3.29M | $48.04M |
| Aug 9, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $3.29M | $45.08M |
| Aug 8, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $3.49M | $43.62M |
| Aug 7, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $2.86M | $41.52M |
| Aug 6, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $3.40M | $40.96M |
| Aug 5, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $3.04M | $43.62M |
| Aug 4, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $2.72M | $42.43M |
| Aug 3, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $3.29M | $40.69M |
| Aug 2, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $4.48M | $43.02M |
| Aug 1, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $4.14M | $45.00M |
| Jul 31, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $3.74M | $45.84M |
| Jul 30, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $4.14M | $47.19M |
| Jul 29, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $4.42M | $46.34M |
| Jul 28, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $3.35M | $49.15M |
| Jul 27, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $3.04M | $48.10M |
| Jul 26, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $5.13M | $47.40M |
| Jul 25, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $4.09M | $46.77M |
| Jul 24, 2025 | $0.1873 | $0.1873 | $0.1873 | $0.1873 | $4.14M | $46.80M |
| Jul 23, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $4.95M | $48.74M |
| Jul 22, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $5.07M | $49.57M |
| Jul 21, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $4.94M | $50.86M |
| Jul 20, 2025 | $0.1993 | $0.1993 | $0.1993 | $0.1993 | $4.01M | $49.76M |
| Jul 19, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $5.54M | $50.14M |
| Jul 18, 2025 | $0.2207 | $0.2207 | $0.2207 | $0.2207 | $5.44M | $55.16M |
| Jul 17, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $5.08M | $53.87M |
| Jul 16, 2025 | $0.2036 | $0.2036 | $0.2036 | $0.2036 | $5.10M | $50.86M |
| Jul 15, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $6.27M | $51.19M |
| Jul 14, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $3.67M | $50.98M |
| Jul 13, 2025 | $0.2046 | $0.2046 | $0.2046 | $0.2046 | $3.77M | $51.06M |
| Jul 12, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $6.87M | $52.45M |
| Jul 11, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $4.64M | $52.91M |
| Jul 10, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $3.69M | $50.13M |
| Jul 9, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $3.24M | $47.47M |
| Jul 8, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $3.82M | $47.41M |
| Jul 7, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $4.09M | $48.86M |
| Jul 6, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $3.63M | $49.76M |
| Jul 5, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $6.46M | $50.70M |
| Jul 4, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $7.67M | $55.08M |
| Jul 3, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $7.20M | $50.22M |
| Jul 2, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $7.47M | $45.82M |
| Jul 1, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $10.78M | $51.68M |
| Jun 30, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $3.31M | $61.56M |
| Jun 29, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $3.31M | $60.26M |