BounceBit Historical Data

BB Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.199
-3.34%
$ 158.27 million $ 20.95 million
Sep 26, 2025 $ 0.206
-1.02%
$ 163.67 million $ 33.29 million
Sep 25, 2025 $ 0.208
-11.70%
$ 165.14 million $ 51.41 million
Sep 24, 2025 $ 0.235
+15.09%
$ 187.32 million $ 86.75 million
Sep 23, 2025 $ 0.204
-2.08%
$ 162.13 million $ 48.14 million
Sep 22, 2025 $ 0.207
-8.01%
$ 165.38 million $ 119.29 million
Sep 21, 2025 $ 0.23
+9.79%
$ 92.36 million $ 62.3 million
Sep 20, 2025 $ 0.211
+7.54%
$ 85.84 million $ 55.91 million
Sep 19, 2025 $ 0.198
+2.71%
$ 80.36 million $ 57.69 million
Sep 18, 2025 $ 0.192
+6.40%
$ 78.86 million $ 58.64 million
Sep 17, 2025 $ 0.183
+7.42%
$ 73.83 million $ 46.09 million
Sep 16, 2025 $ 0.169
+8.62%
$ 69.63 million $ 47.87 million
Sep 15, 2025 $ 0.157
-0.41%
$ 63.76 million $ 18.33 million
Sep 14, 2025 $ 0.159
-2.77%
$ 64.51 million $ 11.16 million
Sep 13, 2025 $ 0.164
+0.87%
$ 67.14 million $ 16.5 million
Sep 12, 2025 $ 0.162
+3.82%
$ 66.52 million $ 30.43 million
Sep 11, 2025 $ 0.156
-2.91%
$ 64.09 million $ 38.45 million
Sep 10, 2025 $ 0.161
+16.91%
$ 66.05 million $ 78.54 million
Sep 9, 2025 $ 0.138
-4.14%
$ 56.44 million $ 16.1 million
Sep 8, 2025 $ 0.144
-2.95%
$ 58.92 million $ 16.76 million
Sep 7, 2025 $ 0.148
+5.24%
$ 60.69 million $ 34.99 million
Sep 6, 2025 $ 0.141
-2.04%
$ 57.72 million $ 17.22 million
Sep 5, 2025 $ 0.144
+12.34%
$ 59.06 million $ 30.78 million
Sep 4, 2025 $ 0.13
-5.97%
$ 52.43 million $ 11.28 million
Sep 3, 2025 $ 0.139
+0.75%
$ 56.62 million $ 10.11 million
Sep 2, 2025 $ 0.138
+1.80%
$ 56.44 million $ 25.92 million
Sep 1, 2025 $ 0.136
+1.53%
$ 55.69 million $ 33.78 million
Aug 31, 2025 $ 0.136
-3.22%
$ 54.9 million $ 14 million
Aug 30, 2025 $ 0.14
-4.25%
$ 57.61 million $ 29.58 million
Aug 29, 2025 $ 0.146
+4.29%
$ 59.68 million $ 58.14 million
Aug 28, 2025 $ 0.14
+4.20%
$ 57.25 million $ 40.32 million
Aug 27, 2025 $ 0.135
-1.15%
$ 54.91 million $ 43.65 million
Aug 26, 2025 $ 0.138
+3.80%
$ 55.75 million $ 12.88 million
Aug 25, 2025 $ 0.133
-9.99%
$ 54.37 million $ 20.12 million
Aug 24, 2025 $ 0.147
-5.16%
$ 60.34 million $ 38.62 million
Aug 23, 2025 $ 0.156
-5.99%
$ 63.47 million $ 44.18 million
Aug 22, 2025 $ 0.167
+31.97%
$ 67.86 million $ 121.17 million
Aug 21, 2025 $ 0.126
-0.33%
$ 51.87 million $ 50.36 million
Aug 20, 2025 $ 0.127
+16.63%
$ 51.85 million $ 22.84 million
Aug 19, 2025 $ 0.11
-7.14%
$ 44.5 million $ 10.84 million
Aug 18, 2025 $ 0.118
-2.80%
$ 48.45 million $ 16.78 million
Aug 17, 2025 $ 0.122
-3.33%
$ 49.91 million $ 24.77 million
Aug 16, 2025 $ 0.126
+4.96%
$ 51.56 million $ 10.61 million
Aug 15, 2025 $ 0.12
+5.30%
$ 49.12 million $ 10.8 million
Aug 14, 2025 $ 0.114
-14.47%
$ 46.65 million $ 20.13 million
Aug 13, 2025 $ 0.133
+4.21%
$ 54.55 million $ 15.3 million
Aug 12, 2025 $ 0.128
+3.15%
$ 52.35 million $ 11.78 million
Aug 11, 2025 $ 0.124
-4.28%
$ 50.75 million $ 19.49 million
Aug 10, 2025 $ 0.129
-0.24%
$ 53.01 million $ 12.42 million
Aug 9, 2025 $ 0.13
-0.06%
$ 53.13 million $ 21.24 million