Bone ShibaSwap
BONE
Rank #1015
$0.1125
Updated 8 days ago
Market Cap
$28.01M
24h Volume
$3.05M
Avg Volume (90d)
$3.37M
24h High/Low
$0.1190
$0.1117
$0.1117
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 |
|---|---|---|---|---|---|---|
| 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 |