BounceBit USD Historical Data

BBUSD
Download
Date Close Price change Market cap Trading volume
Oct 12, 2025 $ 0.879
+0.00%
$ -- $ 34
Oct 11, 2025 $ 0.879
+0.00%
$ 694,069 $ 34
Oct 8, 2025 $ 1.01
+0.00%
$ -- $ 42
Oct 5, 2025 $ 1.01
+0.16%
$ -- $ 1,299
Oct 4, 2025 $ 1.01
+11.09%
$ 848,469 $ 975
Oct 3, 2025 $ 1.02
-0.50%
$ -- $ 644
Sep 24, 2025 $ 1
+1.45%
$ -- $ 530
Sep 23, 2025 $ 0.982
-0.31%
$ 4.47 million $ 530
Sep 22, 2025 $ 0.987
+0.24%
$ 4.53 million $ 101
Sep 21, 2025 $ 0.987
+0.21%
$ 4.5 million $ 219
Sep 20, 2025 $ 0.983
+5.30%
$ 4.49 million $ 927
Sep 19, 2025 $ 0.934
-5.58%
$ 4.25 million $ 85
Sep 18, 2025 $ 0.994
+0.65%
$ 4.53 million $ 276
Sep 17, 2025 $ 0.975
-1.81%
$ 4.5 million $ 96
Sep 16, 2025 $ 1.05
+5.99%
$ 4.73 million $ 13
Sep 15, 2025 $ 0.987
+1.81%
$ 4.5 million $ 54
Sep 14, 2025 $ 0.969
-0.14%
$ 4.43 million $ 32
Sep 13, 2025 $ 0.97
+0.86%
$ 4.42 million $ 58
Sep 12, 2025 $ 0.961
-2.68%
$ 4.38 million $ 542
Sep 11, 2025 $ 0.986
+2.97%
$ 4.49 million $ 56
Sep 10, 2025 $ 0.958
+0.00%
$ 4.35 million $ 14
Sep 6, 2025 $ 0.96
+0.00%
$ 4.36 million $ 16
Sep 5, 2025 $ 0.96
-0.21%
$ 4.37 million $ 16
Sep 4, 2025 $ 0.962
-2.92%
$ 4.38 million $ 172
Sep 3, 2025 $ 0.99
+0.37%
$ 4.51 million $ 12
Sep 2, 2025 $ 0.987
-0.05%
$ 4.5 million $ 298
Sep 1, 2025 $ 0.987
-0.72%
$ 4.5 million $ 175
Aug 31, 2025 $ 0.988
-0.07%
$ 4.52 million $ 245
Aug 30, 2025 $ 0.99
+0.08%
$ 4.51 million $ 23
Aug 29, 2025 $ 0.989
-0.02%
$ 4.51 million $ 41
Aug 28, 2025 $ 0.989
+0.14%
$ 4.52 million $ 51
Aug 27, 2025 $ 0.988
+10.48%
$ 4.51 million $ 512
Aug 26, 2025 $ 0.894
+0.00%
$ 4.09 million $ 76
Aug 25, 2025 $ 0.884
+0.00%
$ -- $ 32
Aug 24, 2025 $ 0.884
-0.51%
$ 4.04 million $ 32
Aug 23, 2025 $ 0.889
-0.65%
$ 4.05 million $ 237
Aug 22, 2025 $ 0.923
+0.00%
$ 4.1 million $ 77
Aug 21, 2025 $ 0.934
-0.66%
$ 4.27 million $ 81
Aug 20, 2025 $ 0.954
-3.86%
$ 4.37 million $ 127
Aug 19, 2025 $ 0.991
+0.24%
$ 4.54 million $ 120
Aug 18, 2025 $ 0.991
+0.29%
$ 4.54 million $ 110
Aug 17, 2025 $ 0.989
+0.03%
$ 4.53 million $ 530
Aug 16, 2025 $ 0.988
+4.51%
$ 4.52 million $ 621
Aug 15, 2025 $ 0.945
+0.00%
$ 4.33 million $ 43
Aug 11, 2025 $ 0.952
+0.00%
$ -- $ 12
Aug 10, 2025 $ 0.952
+0.00%
$ 4.36 million $ 12
Aug 9, 2025 $ 0.984
-0.05%
$ -- $ 68
Aug 8, 2025 $ 0.984
+0.43%
$ 4.51 million $ 68
Aug 7, 2025 $ 0.983
-0.34%
$ 4.49 million $ 62
Aug 6, 2025 $ 0.987
-0.11%
$ 4.51 million $ 30
Download