BounceBit Historical Data

BB Page 14
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 0.391
-4.13%
$ 160.24 million $ 83.97 million
Jul 6, 2024 $ 0.408
+28.96%
$ 167.27 million $ 75.66 million
Jul 5, 2024 $ 0.317
-10.78%
$ 129.7 million $ 75.94 million
Jul 4, 2024 $ 0.356
-12.31%
$ 145.66 million $ 54.61 million
Jul 3, 2024 $ 0.406
-12.08%
$ 166.09 million $ 53 million
Jul 2, 2024 $ 0.461
+0.12%
$ 188.92 million $ 43.1 million
Jul 1, 2024 $ 0.458
-3.29%
$ 188.7 million $ 50.84 million
Jun 30, 2024 $ 0.474
+12.21%
$ 194.07 million $ 69.79 million
Jun 29, 2024 $ 0.423
-1.25%
$ 173.01 million $ 49.17 million
Jun 28, 2024 $ 0.428
-3.71%
$ 175.2 million $ 61.41 million
Jun 27, 2024 $ 0.444
+0.89%
$ 181.94 million $ 103.84 million
Jun 26, 2024 $ 0.44
+0.07%
$ 180.33 million $ 70.55 million
Jun 25, 2024 $ 0.44
+16.73%
$ 180.23 million $ 92.36 million
Jun 24, 2024 $ 0.377
+2.83%
$ 154.4 million $ 73.87 million
Jun 23, 2024 $ 0.367
-8.09%
$ 150.13 million $ 61.78 million
Jun 22, 2024 $ 0.399
+0.57%
$ 163.35 million $ 50.99 million
Jun 21, 2024 $ 0.397
+0.63%
$ 162.42 million $ 81.21 million
Jun 20, 2024 $ 0.394
-1.61%
$ 161.41 million $ 64.64 million
Jun 19, 2024 $ 0.401
-2.20%
$ 163.89 million $ 72.06 million
Jun 18, 2024 $ 0.41
-6.83%
$ 167.74 million $ 110.39 million
Jun 17, 2024 $ 0.44
-18.96%
$ 180.04 million $ 121.78 million
Jun 16, 2024 $ 0.543
-0.86%
$ 222.17 million $ 92.52 million
Jun 15, 2024 $ 0.547
+7.51%
$ 224.09 million $ 126.95 million
Jun 14, 2024 $ 0.509
+3.12%
$ 208.43 million $ 122.48 million
Jun 13, 2024 $ 0.494
-7.27%
$ 202.13 million $ 95.16 million
Jun 12, 2024 $ 0.532
+1.86%
$ 217.97 million $ 134.21 million
Jun 11, 2024 $ 0.523
-10.82%
$ 213.99 million $ 130.05 million
Jun 10, 2024 $ 0.586
-9.79%
$ 239.96 million $ 126.17 million
Jun 9, 2024 $ 0.65
+0.92%
$ 266 million $ 106.38 million
Jun 8, 2024 $ 0.644
-4.50%
$ 263.78 million $ 146.42 million
Jun 7, 2024 $ 0.674
-12.47%
$ 275.98 million $ 235.14 million
Jun 6, 2024 $ 0.77
-9.47%
$ 315.3 million $ 263.71 million
Jun 5, 2024 $ 0.85
+27.45%
$ 348.28 million $ 372.72 million
Jun 4, 2024 $ 0.667
+3.56%
$ 273.27 million $ 208.53 million
Jun 3, 2024 $ 0.644
-2.72%
$ 263.87 million $ 208.46 million
Jun 2, 2024 $ 0.662
-8.29%
$ 271.25 million $ 466.24 million
Jun 1, 2024 $ 0.722
+17.98%
$ 295.78 million $ 312.3 million
May 31, 2024 $ 0.612
-1.55%
$ 250.71 million $ 329.84 million
May 30, 2024 $ 0.622
+2.84%
$ 254.66 million $ 222.62 million
May 29, 2024 $ 0.605
-8.84%
$ 248.03 million $ 240.46 million
May 28, 2024 $ 0.663
-1.85%
$ 271.63 million $ 335.88 million
May 27, 2024 $ 0.676
-5.95%
$ 276.76 million $ 526.92 million
May 26, 2024 $ 0.719
+33.42%
$ 294.27 million $ 515.45 million
May 25, 2024 $ 0.539
+41.27%
$ 220.55 million $ 336.95 million
May 24, 2024 $ 0.381
+2.76%
$ 156.13 million $ 97.46 million
May 23, 2024 $ 0.371
-0.29%
$ 151.93 million $ 104.56 million
May 22, 2024 $ 0.372
+9.29%
$ 152.37 million $ 115.9 million
May 21, 2024 $ 0.34
-4.62%
$ 139.43 million $ 99.37 million
May 20, 2024 $ 0.357
+12.56%
$ 146.19 million $ 88.09 million
May 19, 2024 $ 0.317
-9.77%
$ 129.88 million $ 82.17 million