BounceBit Historical Data

BB Page 12
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2024 $ 0.324
+1.19%
$ 132.66 million $ 25.83 million
Oct 12, 2024 $ 0.32
-1.08%
$ 131.1 million $ 24.24 million
Oct 11, 2024 $ 0.323
+7.35%
$ 132.46 million $ 28.22 million
Oct 10, 2024 $ 0.301
+0.97%
$ 123.36 million $ 27.63 million
Oct 9, 2024 $ 0.298
-2.45%
$ 122.17 million $ 31.89 million
Oct 8, 2024 $ 0.306
-3.60%
$ 125.25 million $ 35.78 million
Oct 7, 2024 $ 0.317
+1.84%
$ 129.94 million $ 37.03 million
Oct 6, 2024 $ 0.311
+1.79%
$ 127.55 million $ 22.18 million
Oct 5, 2024 $ 0.306
-0.85%
$ 125.34 million $ 26.06 million
Oct 4, 2024 $ 0.309
+7.79%
$ 126.42 million $ 36.64 million
Oct 3, 2024 $ 0.286
-1.58%
$ 117.26 million $ 40.09 million
Oct 2, 2024 $ 0.291
-3.82%
$ 119.14 million $ 47.3 million
Oct 1, 2024 $ 0.303
-11.72%
$ 123.88 million $ 54.16 million
Sep 30, 2024 $ 0.343
-8.42%
$ 140.42 million $ 34.24 million
Sep 29, 2024 $ 0.374
-1.20%
$ 153.3 million $ 33.78 million
Sep 28, 2024 $ 0.379
-5.03%
$ 155.12 million $ 35.69 million
Sep 27, 2024 $ 0.399
-3.03%
$ 163.31 million $ 32.94 million
Sep 26, 2024 $ 0.412
+13.93%
$ 168.57 million $ 47.65 million
Sep 25, 2024 $ 0.361
-2.55%
$ 147.94 million $ 33.85 million
Sep 24, 2024 $ 0.371
-1.17%
$ 151.8 million $ 29.99 million
Sep 23, 2024 $ 0.375
+4.37%
$ 153.57 million $ 38.04 million
Sep 22, 2024 $ 0.359
-4.91%
$ 147.13 million $ 27.24 million
Sep 21, 2024 $ 0.378
+7.05%
$ 154.73 million $ 27.57 million
Sep 20, 2024 $ 0.353
-1.03%
$ 144.55 million $ 32.45 million
Sep 19, 2024 $ 0.357
-0.24%
$ 146.05 million $ 37.64 million
Sep 18, 2024 $ 0.357
+2.66%
$ 146.37 million $ 35.48 million
Sep 17, 2024 $ 0.348
+7.58%
$ 142.56 million $ 31.27 million
Sep 16, 2024 $ 0.324
+3.16%
$ 132.55 million $ 26.64 million
Sep 15, 2024 $ 0.314
-5.69%
$ 128.5 million $ 21.19 million
Sep 14, 2024 $ 0.333
+1.16%
$ 136.24 million $ 24.04 million
Sep 13, 2024 $ 0.329
+9.16%
$ 134.65 million $ 32.94 million
Sep 12, 2024 $ 0.301
+4.31%
$ 123.35 million $ 22.99 million
Sep 11, 2024 $ 0.289
-6.84%
$ 118.24 million $ 26.2 million
Sep 10, 2024 $ 0.31
-3.03%
$ 126.91 million $ 24.99 million
Sep 9, 2024 $ 0.32
+6.79%
$ 130.91 million $ 28.61 million
Sep 8, 2024 $ 0.299
+0.47%
$ 122.58 million $ 22.37 million
Sep 7, 2024 $ 0.298
+5.04%
$ 122 million $ 23.54 million
Sep 6, 2024 $ 0.284
+0.66%
$ 116.15 million $ 31.72 million
Sep 5, 2024 $ 0.282
-5.47%
$ 115.4 million $ 26.71 million
Sep 4, 2024 $ 0.298
+7.81%
$ 122.13 million $ 34.17 million
Sep 3, 2024 $ 0.277
-3.33%
$ 113.26 million $ 24.53 million
Sep 2, 2024 $ 0.286
+11.70%
$ 117.18 million $ 32.46 million
Sep 1, 2024 $ 0.256
-4.81%
$ 104.91 million $ 28.02 million
Aug 31, 2024 $ 0.269
-5.97%
$ 110.21 million $ 19.91 million
Aug 30, 2024 $ 0.286
+3.39%
$ 117.17 million $ 32.56 million
Aug 29, 2024 $ 0.277
+3.01%
$ 113.35 million $ 29.28 million