BounceBit Historical Data

BB Page 11
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 0.403
-0.15%
$ 165.05 million $ 50.28 million
Dec 1, 2024 $ 0.404
-2.81%
$ 165.25 million $ 38.27 million
Nov 30, 2024 $ 0.415
+4.52%
$ 170.05 million $ 49.4 million
Nov 29, 2024 $ 0.397
-1.39%
$ 162.7 million $ 42.27 million
Nov 28, 2024 $ 0.403
+1.20%
$ 165.01 million $ 63.33 million
Nov 27, 2024 $ 0.398
+10.33%
$ 163.07 million $ 122.71 million
Nov 26, 2024 $ 0.361
+5.17%
$ 147.82 million $ 62.69 million
Nov 25, 2024 $ 0.343
-0.99%
$ 140.61 million $ 50.28 million
Nov 24, 2024 $ 0.347
+7.01%
$ 142.01 million $ 49.32 million
Nov 23, 2024 $ 0.324
+4.86%
$ 132.69 million $ 42.69 million
Nov 22, 2024 $ 0.309
+0.16%
$ 126.55 million $ 30.68 million
Nov 21, 2024 $ 0.309
+11.13%
$ 126.35 million $ 31.32 million
Nov 20, 2024 $ 0.278
-7.98%
$ 113.7 million $ 30.24 million
Nov 19, 2024 $ 0.302
-6.06%
$ 123.57 million $ 26.34 million
Nov 18, 2024 $ 0.321
+5.47%
$ 131.52 million $ 32.57 million
Nov 17, 2024 $ 0.305
-5.38%
$ 124.69 million $ 30.5 million
Nov 16, 2024 $ 0.322
+0.66%
$ 131.8 million $ 32.1 million
Nov 15, 2024 $ 0.32
+4.47%
$ 130.98 million $ 32.11 million
Nov 14, 2024 $ 0.306
-4.44%
$ 125.36 million $ 41.56 million
Nov 13, 2024 $ 0.32
-6.61%
$ 131.18 million $ 49.79 million
Nov 12, 2024 $ 0.343
-5.30%
$ 140.4 million $ 73.34 million
Nov 11, 2024 $ 0.362
+9.50%
$ 148.28 million $ 69.78 million
Nov 10, 2024 $ 0.331
+6.08%
$ 135.43 million $ 56.93 million
Nov 9, 2024 $ 0.312
+9.93%
$ 127.67 million $ 27.6 million
Nov 8, 2024 $ 0.284
-4.40%
$ 116.13 million $ 24.33 million
Nov 7, 2024 $ 0.297
-0.20%
$ 121.44 million $ 30.7 million
Nov 6, 2024 $ 0.297
+12.13%
$ 121.66 million $ 37.2 million
Nov 5, 2024 $ 0.265
+7.89%
$ 108.48 million $ 20.94 million
Nov 4, 2024 $ 0.246
-0.12%
$ 100.54 million $ 20.12 million
Nov 3, 2024 $ 0.246
-5.34%
$ 100.66 million $ 19.8 million
Nov 2, 2024 $ 0.26
-1.81%
$ 106.34 million $ 14.19 million
Nov 1, 2024 $ 0.264
-2.65%
$ 108.3 million $ 19.7 million
Oct 31, 2024 $ 0.272
-6.44%
$ 111.24 million $ 17.92 million
Oct 30, 2024 $ 0.29
-1.52%
$ 118.88 million $ 19.58 million
Oct 29, 2024 $ 0.295
+5.39%
$ 120.71 million $ 24.18 million
Oct 28, 2024 $ 0.28
-0.03%
$ 114.5 million $ 23.23 million
Oct 27, 2024 $ 0.28
+1.48%
$ 114.53 million $ 14.4 million
Oct 26, 2024 $ 0.276
+1.08%
$ 112.86 million $ 28.16 million
Oct 25, 2024 $ 0.273
-11.25%
$ 111.65 million $ 31.49 million
Oct 24, 2024 $ 0.307
+0.83%
$ 125.79 million $ 25.31 million
Oct 23, 2024 $ 0.305
-6.32%
$ 124.75 million $ 25.23 million
Oct 22, 2024 $ 0.325
-0.53%
$ 133.19 million $ 22.9 million
Oct 21, 2024 $ 0.327
-6.70%
$ 133.93 million $ 24.48 million
Oct 20, 2024 $ 0.351
+5.56%
$ 143.55 million $ 31.3 million
Oct 19, 2024 $ 0.332
-2.46%
$ 135.98 million $ 19.8 million
Oct 18, 2024 $ 0.34
+4.97%
$ 139.4 million $ 31.05 million
Oct 17, 2024 $ 0.324
-4.33%
$ 132.81 million $ 40.68 million
Oct 16, 2024 $ 0.339
-3.05%
$ 138.81 million $ 41.44 million
Oct 15, 2024 $ 0.35
+1.17%
$ 143.18 million $ 62.3 million
Oct 14, 2024 $ 0.346
+6.65%
$ 141.49 million $ 49.2 million