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
$0.04391
-1.88% 1D
Recently Viewed
1H+2.52%
1D-1.88%
1W-8.77%
1M+5.27%
Bone ShibaSwap (BONE) has 90 days of daily open, high, low and close on file. Over that window BONE ranged $0.04063 to $0.05359, closed at $0.04275 and is down 3.9% across the window.
Bone ShibaSwap — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05359
Window low
$0.04063
First → last
-3.91%
Latest close
$0.04275
vs live
+2.71%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04411 | $0.04497 | $0.04212 | $0.04275 | -3.08% | $61,760 | $10.68M |
| 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 | +0.46% | $69,311 | $10.90M |
| Aug 6, 2026 | $0.04481 | $0.04493 | $0.04195 | $0.04344 | -3.06% | $66,139 | $10.85M |
| Aug 5, 2026 | $0.04418 | $0.04498 | $0.04334 | $0.04481 | +1.43% | $62,124 | $11.20M |
| Aug 4, 2026 | $0.04428 | $0.04496 | $0.04356 | $0.04418 | -0.23% | $64,298 | $11.04M |
| Aug 3, 2026 | $0.04393 | $0.04484 | $0.04268 | $0.04428 | +0.80% | $74,660 | $11.06M |
| Aug 2, 2026 | $0.04334 | $0.04562 | $0.04287 | $0.04393 | +1.36% | $76,538 | $10.98M |
| Aug 1, 2026 | $0.04665 | $0.04898 | $0.0405 | $0.04334 | -7.10% | $125,116 | $10.83M |
| Jul 31, 2026 | $0.04756 | $0.04802 | $0.0459 | $0.04665 | -1.91% | $62,454 | $11.66M |
| Jul 30, 2026 | $0.04854 | $0.04994 | $0.04712 | $0.04756 | -2.02% | $74,040 | $11.88M |
| Jul 29, 2026 | $0.04756 | $0.0498 | $0.04686 | $0.04854 | +2.06% | $69,614 | $12.13M |
| Jul 28, 2026 | $0.04789 | $0.04853 | $0.04651 | $0.04756 | -0.69% | $67,362 | $11.88M |
| Jul 27, 2026 | $0.05067 | $0.05172 | $0.04751 | $0.04789 | -5.49% | $71,719 | $11.97M |
| Jul 26, 2026 | $0.04875 | $0.05451 | $0.0479 | $0.05067 | +3.94% | $122,621 | $12.66M |
| Jul 25, 2026 | $0.04484 | $0.05151 | $0.04056 | $0.04875 | +8.72% | $124,208 | $12.18M |
| Jul 24, 2026 | $0.04509 | $0.04626 | $0.04326 | $0.04484 | -0.55% | $73,219 | $11.20M |
| Jul 23, 2026 | $0.04661 | $0.04721 | $0.0445 | $0.04509 | -3.26% | $64,005 | $11.27M |
| Jul 22, 2026 | $0.04655 | $0.0480 | $0.04582 | $0.04661 | +0.13% | $73,271 | $11.65M |
| Jul 21, 2026 | $0.04564 | $0.04762 | $0.04554 | $0.04655 | +1.99% | $66,777 | $11.63M |
| Jul 20, 2026 | $0.04471 | $0.04648 | $0.04381 | $0.04564 | +2.08% | $65,950 | $11.40M |
| Jul 19, 2026 | $0.04537 | $0.04625 | $0.04441 | $0.04471 | -1.45% | $65,350 | $11.17M |
| Jul 18, 2026 | $0.04575 | $0.04626 | $0.04438 | $0.04537 | -0.83% | $62,122 | $11.34M |
| Jul 17, 2026 | $0.04692 | $0.04757 | $0.0434 | $0.04575 | -2.49% | $77,834 | $11.43M |
| Jul 16, 2026 | $0.04824 | $0.04891 | $0.04554 | $0.04692 | -2.74% | $75,331 | $11.72M |
| Jul 15, 2026 | $0.04787 | $0.0500 | $0.04649 | $0.04824 | +0.77% | $81,387 | $12.05M |
| Jul 14, 2026 | $0.0444 | $0.0482 | $0.04419 | $0.04787 | +7.82% | $72,412 | $11.96M |
| Jul 13, 2026 | $0.0452 | $0.04568 | $0.04398 | $0.0444 | -1.77% | $58,526 | $11.09M |
| Jul 12, 2026 | $0.04542 | $0.04616 | $0.04462 | $0.0452 | -0.48% | $60,527 | $11.29M |
| Jul 11, 2026 | $0.0448 | $0.04602 | $0.04448 | $0.04542 | +1.38% | $57,178 | $11.35M |
| Jul 10, 2026 | $0.04507 | $0.04594 | $0.04441 | $0.0448 | -0.60% | $61,647 | $11.19M |
| Jul 9, 2026 | $0.04503 | $0.04545 | $0.0443 | $0.04507 | +0.09% | $62,622 | $11.26M |
| Jul 8, 2026 | $0.04616 | $0.04645 | $0.0443 | $0.04503 | -2.45% | $66,212 | $11.25M |
| Jul 7, 2026 | $0.04685 | $0.04699 | $0.04538 | $0.04616 | -1.47% | $59,711 | $11.53M |
| Jul 6, 2026 | $0.0459 | $0.04689 | $0.04413 | $0.04685 | +2.07% | $68,750 | $11.71M |
| Jul 5, 2026 | $0.04642 | $0.0470 | $0.04367 | $0.0459 | -1.12% | $72,650 | $11.47M |
| Jul 4, 2026 | $0.04652 | $0.04699 | $0.0450 | $0.04642 | -0.21% | $65,763 | $11.60M |
| Jul 3, 2026 | $0.04502 | $0.04687 | $0.04405 | $0.04652 | +3.33% | $67,388 | $11.62M |
| Jul 2, 2026 | $0.04264 | $0.04668 | $0.0415 | $0.04502 | +5.58% | $82,068 | $11.25M |
| Jul 1, 2026 | $0.04206 | $0.0431 | $0.04128 | $0.04264 | +1.38% | $65,254 | $10.65M |
| Jun 30, 2026 | $0.04185 | $0.04252 | $0.04091 | $0.04206 | +0.50% | $60,132 | $10.51M |
| Jun 29, 2026 | $0.04063 | $0.04421 | $0.04026 | $0.04185 | +3.00% | $63,256 | $10.46M |
| Jun 28, 2026 | $0.04162 | $0.0437 | $0.04026 | $0.04063 | -2.38% | $64,230 | $10.15M |
| Jun 27, 2026 | $0.04208 | $0.04272 | $0.0415 | $0.04162 | -1.09% | $58,916 | $10.40M |
| Jun 26, 2026 | $0.04142 | $0.04344 | $0.04034 | $0.04208 | +1.59% | $71,212 | $10.51M |
| Jun 25, 2026 | $0.04265 | $0.04661 | $0.04023 | $0.04142 | -2.88% | $72,403 | $10.35M |
| Jun 24, 2026 | $0.04432 | $0.04447 | $0.04062 | $0.04265 | -3.77% | $74,258 | $10.66M |
| Jun 23, 2026 | $0.04521 | $0.0454 | $0.04312 | $0.04432 | -1.97% | $65,880 | $11.07M |
| Jun 22, 2026 | $0.04465 | $0.04671 | $0.0444 | $0.04521 | +1.25% | $70,621 | $11.30M |
| Jun 21, 2026 | $0.04571 | $0.04592 | $0.04406 | $0.04465 | -2.32% | $62,584 | $11.16M |
| Jun 20, 2026 | $0.04449 | $0.04591 | $0.04381 | $0.04571 | +2.74% | $62,832 | $11.42M |
| Jun 19, 2026 | $0.04422 | $0.04477 | $0.0429 | $0.04449 | — | $64,974 | $11.12M |
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 $0.04391, 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 $10.87M, on roughly $1.86M 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 down 3.91%.
What were BONE's high and low in this window?
In this sample, the highest trade print is about $0.05516 (Aug 27, 2026) and the lowest about $0.04023 (Jun 25, 2026).
What were BONE's best and worst days in this window?
Best close-to-close day was about +13.15% (Aug 21, 2026); worst was -11.01% (Sep 15, 2026).