What historical data is shown for BONE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bone ShibaSwap (BONE) Historical Data
ETH
Meme
Bone ShibaSwap Historical Price Information — Daily BONE Open, High, Low, Close & Volume
$0.05076
-0.68% 1D
Recently Viewed
1H+0.61%
1D-0.68%
1W-5.25%
1M-12.35%
Bone ShibaSwap (BONE) has 90 days of daily open, high, low and close on file. Over that window BONE ranged $0.04098 to $0.06811, closed at $0.05071 and is up 16.2% across the window.
Bone ShibaSwap — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06811
Window low
$0.04098
First → last
+16.20%
Latest close
$0.05071
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BONE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.05078 | $0.05109 | $0.0502 | $0.05071 | -0.14% | $13,361 | $12.67M |
| Nov 3, 2026 | $0.05154 | $0.05218 | $0.05029 | $0.05078 | -1.47% | $70,660 | $12.69M |
| Nov 2, 2026 | $0.05174 | $0.05355 | $0.04964 | $0.05154 | -0.39% | $85,635 | $12.88M |
| Nov 1, 2026 | $0.05071 | $0.05325 | $0.05035 | $0.05174 | +2.03% | $66,674 | $12.93M |
| Oct 31, 2026 | $0.05172 | $0.05221 | $0.05053 | $0.05071 | -1.95% | $61,681 | $12.67M |
| Oct 30, 2026 | $0.04932 | $0.0550 | $0.04879 | $0.05172 | +4.87% | $75,116 | $12.92M |
| Oct 29, 2026 | $0.05451 | $0.05555 | $0.04766 | $0.04932 | -9.52% | $97,533 | $12.32M |
| Oct 28, 2026 | $0.05394 | $0.05947 | $0.05314 | $0.05451 | +1.06% | $76,275 | $13.62M |
| Oct 27, 2026 | $0.0535 | $0.05488 | $0.05252 | $0.05394 | +0.82% | $71,557 | $13.48M |
| Oct 26, 2026 | $0.05298 | $0.0550 | $0.05011 | $0.0535 | +0.98% | $71,500 | $13.37M |
| Oct 25, 2026 | $0.05351 | $0.05422 | $0.05235 | $0.05298 | -0.99% | $60,142 | $13.24M |
| Oct 24, 2026 | $0.05478 | $0.0548 | $0.0520 | $0.05351 | -2.32% | $69,799 | $13.37M |
| Oct 23, 2026 | $0.0550 | $0.05657 | $0.05403 | $0.05478 | -0.40% | $64,237 | $13.69M |
| Oct 22, 2026 | $0.05886 | $0.05912 | $0.05221 | $0.0550 | -6.56% | $86,560 | $13.74M |
| Oct 21, 2026 | $0.05749 | $0.06039 | $0.05682 | $0.05886 | +2.38% | $74,207 | $14.71M |
| Oct 20, 2026 | $0.05665 | $0.0610 | $0.05567 | $0.05749 | +1.48% | $71,608 | $14.37M |
| Oct 19, 2026 | $0.05702 | $0.06208 | $0.05411 | $0.05665 | -0.65% | $93,917 | $14.16M |
| Oct 18, 2026 | $0.05572 | $0.06385 | $0.05441 | $0.05702 | +2.33% | $77,179 | $14.25M |
| Oct 17, 2026 | $0.05739 | $0.05804 | $0.0550 | $0.05572 | -2.91% | $69,010 | $13.92M |
| Oct 16, 2026 | $0.05892 | $0.06208 | $0.05602 | $0.05739 | -2.60% | $75,162 | $14.34M |
| Oct 15, 2026 | $0.05769 | $0.06492 | $0.0550 | $0.05892 | +2.13% | $101,229 | $14.72M |
| Oct 14, 2026 | $0.05967 | $0.06137 | $0.05675 | $0.05769 | -3.32% | $73,132 | $14.42M |
| Oct 13, 2026 | $0.06081 | $0.06213 | $0.05802 | $0.05967 | -1.87% | $67,989 | $14.91M |
| Oct 12, 2026 | $0.06229 | $0.06349 | $0.05971 | $0.06081 | -2.38% | $71,905 | $15.19M |
| Oct 11, 2026 | $0.06143 | $0.06305 | $0.06044 | $0.06229 | +1.40% | $70,100 | $15.56M |
| Oct 10, 2026 | $0.06149 | $0.06221 | $0.06006 | $0.06143 | -0.10% | $64,424 | $15.35M |
| Oct 9, 2026 | $0.06059 | $0.06343 | $0.05985 | $0.06149 | +1.49% | $70,837 | $15.36M |
| Oct 8, 2026 | $0.06278 | $0.06408 | $0.0580 | $0.06059 | -3.49% | $91,139 | $15.14M |
| Oct 7, 2026 | $0.06811 | $0.06841 | $0.06077 | $0.06278 | -7.83% | $84,287 | $15.69M |
| Oct 6, 2026 | $0.06633 | $0.07005 | $0.06382 | $0.06811 | +2.68% | $86,441 | $17.02M |
| Oct 5, 2026 | $0.05791 | $0.07199 | $0.0559 | $0.06633 | +14.54% | $119,465 | $16.57M |
| Oct 4, 2026 | $0.05537 | $0.05878 | $0.05506 | $0.05791 | +4.59% | $81,765 | $14.47M |
| Oct 3, 2026 | $0.05144 | $0.06156 | $0.05003 | $0.05537 | +7.64% | $126,436 | $13.84M |
| Oct 2, 2026 | $0.05195 | $0.05418 | $0.05046 | $0.05144 | -0.98% | $72,691 | $12.85M |
| Oct 1, 2026 | $0.05255 | $0.0533 | $0.0510 | $0.05195 | -1.14% | $68,573 | $12.98M |
| Sep 30, 2026 | $0.0523 | $0.0536 | $0.05188 | $0.05255 | +0.48% | $63,768 | $13.13M |
| Sep 29, 2026 | $0.05317 | $0.05513 | $0.05112 | $0.0523 | -1.64% | $67,810 | $13.07M |
| Sep 28, 2026 | $0.05367 | $0.05669 | $0.05141 | $0.05317 | -0.93% | $73,500 | $13.29M |
| Sep 27, 2026 | $0.05089 | $0.0560 | $0.05071 | $0.05367 | +5.46% | $63,517 | $13.41M |
| Sep 26, 2026 | $0.05113 | $0.0542 | $0.05072 | $0.05089 | -0.47% | $73,488 | $12.72M |
| Sep 25, 2026 | $0.05066 | $0.05186 | $0.0500 | $0.05113 | +0.93% | $66,043 | $12.78M |
| Sep 24, 2026 | $0.05132 | $0.0520 | $0.04881 | $0.05066 | -1.29% | $65,698 | $12.66M |
| Sep 23, 2026 | $0.0531 | $0.05397 | $0.05035 | $0.05132 | -3.35% | $70,860 | $12.82M |
| Sep 22, 2026 | $0.05256 | $0.05462 | $0.05151 | $0.0531 | +1.03% | $65,682 | $13.27M |
| Sep 21, 2026 | $0.04756 | $0.05357 | $0.04755 | $0.05256 | +10.51% | $74,457 | $13.13M |
| Sep 20, 2026 | $0.0480 | $0.05218 | $0.04566 | $0.04756 | -0.92% | $68,053 | $11.88M |
| Sep 19, 2026 | $0.04744 | $0.04841 | $0.04679 | $0.0480 | +1.18% | $62,693 | $11.99M |
| Sep 18, 2026 | $0.04483 | $0.04809 | $0.04451 | $0.04744 | +5.82% | $64,876 | $11.85M |
| Sep 17, 2026 | $0.0439 | $0.04562 | $0.0432 | $0.04483 | +2.12% | $66,818 | $11.20M |
| Sep 16, 2026 | $0.04411 | $0.04497 | $0.04212 | $0.0439 | -0.48% | $80,781 | $10.97M |
| Sep 15, 2026 | $0.04957 | $0.04978 | $0.0418 | $0.04411 | -11.01% | $85,084 | $11.02M |
| Sep 14, 2026 | $0.04826 | $0.05132 | $0.04768 | $0.04957 | +2.71% | $74,561 | $12.39M |
| Sep 13, 2026 | $0.04987 | $0.04994 | $0.04752 | $0.04826 | -3.23% | $65,829 | $12.06M |
| Sep 12, 2026 | $0.04918 | $0.05011 | $0.0487 | $0.04987 | +1.40% | $62,334 | $12.46M |
| Sep 11, 2026 | $0.04613 | $0.05015 | $0.04598 | $0.04918 | +6.61% | $67,611 | $12.29M |
| Sep 10, 2026 | $0.04731 | $0.04748 | $0.0446 | $0.04613 | -2.49% | $67,685 | $11.53M |
| Sep 9, 2026 | $0.04795 | $0.04894 | $0.04652 | $0.04731 | -1.33% | $62,326 | $11.82M |
| Sep 8, 2026 | $0.04833 | $0.04894 | $0.0468 | $0.04795 | -0.79% | $71,717 | $11.98M |
| Sep 7, 2026 | $0.04891 | $0.04946 | $0.04784 | $0.04833 | -1.19% | $63,201 | $12.08M |
| Sep 6, 2026 | $0.04868 | $0.05142 | $0.04857 | $0.04891 | +0.47% | $71,708 | $12.22M |
| Sep 5, 2026 | $0.04677 | $0.0489 | $0.04607 | $0.04868 | +4.08% | $64,690 | $12.16M |
| Sep 4, 2026 | $0.04838 | $0.05034 | $0.0462 | $0.04677 | -3.33% | $68,935 | $11.69M |
| Sep 3, 2026 | $0.04592 | $0.04958 | $0.04586 | $0.04838 | +5.36% | $68,906 | $12.09M |
| Sep 2, 2026 | $0.04695 | $0.04769 | $0.04515 | $0.04592 | -2.19% | $64,035 | $11.47M |
| Sep 1, 2026 | $0.04806 | $0.0487 | $0.0464 | $0.04695 | -2.31% | $64,782 | $11.73M |
| Aug 31, 2026 | $0.0482 | $0.0487 | $0.04677 | $0.04806 | -0.29% | $58,756 | $12.01M |
| Aug 30, 2026 | $0.04912 | $0.05031 | $0.0479 | $0.0482 | -1.87% | $62,126 | $12.04M |
| Aug 29, 2026 | $0.04845 | $0.04931 | $0.04796 | $0.04912 | +1.38% | $58,813 | $12.27M |
| Aug 28, 2026 | $0.05319 | $0.05345 | $0.04826 | $0.04845 | -8.91% | $68,363 | $12.11M |
| Aug 27, 2026 | $0.05236 | $0.05516 | $0.05057 | $0.05319 | +1.59% | $74,198 | $13.29M |
| Aug 26, 2026 | $0.05301 | $0.05302 | $0.0498 | $0.05236 | -1.23% | $81,809 | $13.08M |
| Aug 25, 2026 | $0.05288 | $0.05478 | $0.0523 | $0.05301 | +0.25% | $81,331 | $13.25M |
| Aug 24, 2026 | $0.05167 | $0.05489 | $0.05057 | $0.05288 | +2.34% | $79,710 | $13.21M |
| Aug 23, 2026 | $0.0495 | $0.05298 | $0.04749 | $0.05167 | +4.38% | $74,239 | $12.91M |
| Aug 22, 2026 | $0.05359 | $0.05484 | $0.04841 | $0.0495 | -7.63% | $67,356 | $12.37M |
| Aug 21, 2026 | $0.04736 | $0.0550 | $0.0464 | $0.05359 | +13.15% | $83,615 | $13.39M |
| Aug 20, 2026 | $0.04651 | $0.04878 | $0.04587 | $0.04736 | +1.83% | $74,263 | $11.83M |
| Aug 19, 2026 | $0.04139 | $0.0480 | $0.04085 | $0.04651 | +12.37% | $70,954 | $11.62M |
| Aug 18, 2026 | $0.04171 | $0.04192 | $0.04088 | $0.04139 | -0.77% | $58,132 | $10.34M |
| Aug 17, 2026 | $0.04098 | $0.04225 | $0.04089 | $0.04171 | +1.78% | $57,699 | $10.42M |
| Aug 16, 2026 | $0.04152 | $0.0425 | $0.04085 | $0.04098 | -1.30% | $66,461 | $10.24M |
| Aug 15, 2026 | $0.04329 | $0.04344 | $0.04067 | $0.04152 | -4.09% | $59,566 | $10.37M |
| Aug 14, 2026 | $0.04303 | $0.04329 | $0.04052 | $0.04329 | +0.60% | $70,508 | $10.82M |
| Aug 13, 2026 | $0.04324 | $0.04375 | $0.04264 | $0.04303 | -0.49% | $60,041 | $10.75M |
| Aug 12, 2026 | $0.04252 | $0.0460 | $0.0419 | $0.04324 | +1.69% | $72,443 | $10.80M |
| Aug 11, 2026 | $0.04278 | $0.04315 | $0.04135 | $0.04252 | -0.61% | $64,674 | $10.62M |
| Aug 10, 2026 | $0.04459 | $0.04498 | $0.0420 | $0.04278 | -4.06% | $76,079 | $10.69M |
| Aug 9, 2026 | $0.04386 | $0.04561 | $0.04278 | $0.04459 | +1.66% | $76,635 | $11.14M |
| Aug 8, 2026 | $0.04364 | $0.04426 | $0.0432 | $0.04386 | +0.50% | $67,511 | $10.96M |
| Aug 7, 2026 | $0.04344 | $0.04427 | $0.04309 | $0.04364 | — | $69,311 | $10.90M |
Bone ShibaSwap Historical Data FAQ
Window highs, lows, best/worst days and volume for Bone ShibaSwapWhat is the all-time high for BONE?
Bone ShibaSwap's record price is about $15.50. It currently trades at $0.05076, roughly 99.7% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BONE market cap?
Bone ShibaSwap has a market capitalisation of about $12.72M, on roughly $2.42M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BONE change over this window?
Across 90 daily candles, close-to-close moved up 16.20%.
What were BONE's high and low in this window?
In this sample, the highest trade print is about $0.07199 (Oct 5, 2026) and the lowest about $0.04052 (Aug 14, 2026).
What were BONE's best and worst days in this window?
Best close-to-close day was about +14.54% (Oct 5, 2026); worst was -11.01% (Sep 15, 2026).