BounceBit Historical Data

BB Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 28, 2024 $ 0.269
-2.89%
$ 110.08 million $ 34.33 million
Aug 27, 2024 $ 0.277
-10.63%
$ 113.34 million $ 25.78 million
Aug 26, 2024 $ 0.31
-7.99%
$ 126.84 million $ 26.04 million
Aug 25, 2024 $ 0.337
-6.64%
$ 137.85 million $ 27.3 million
Aug 24, 2024 $ 0.361
+0.57%
$ 147.66 million $ 31.66 million
Aug 23, 2024 $ 0.359
+12.06%
$ 146.82 million $ 33.64 million
Aug 22, 2024 $ 0.32
+2.95%
$ 131.02 million $ 26.19 million
Aug 21, 2024 $ 0.311
+1.34%
$ 127.23 million $ 27.02 million
Aug 20, 2024 $ 0.307
-3.23%
$ 125.55 million $ 28.21 million
Aug 19, 2024 $ 0.317
+3.84%
$ 129.75 million $ 31.06 million
Aug 18, 2024 $ 0.305
-4.07%
$ 124.95 million $ 44.84 million
Aug 17, 2024 $ 0.318
+21.27%
$ 130.22 million $ 67.82 million
Aug 16, 2024 $ 0.262
-5.44%
$ 107.35 million $ 36.22 million
Aug 15, 2024 $ 0.277
-10.22%
$ 113.58 million $ 28.92 million
Aug 14, 2024 $ 0.309
-2.84%
$ 126.51 million $ 29.44 million
Aug 13, 2024 $ 0.318
+1.56%
$ 130.21 million $ 27.03 million
Aug 12, 2024 $ 0.313
+8.93%
$ 128.22 million $ 33.12 million
Aug 11, 2024 $ 0.287
-9.75%
$ 117.72 million $ 25.96 million
Aug 10, 2024 $ 0.319
-1.54%
$ 130.43 million $ 22.75 million
Aug 9, 2024 $ 0.323
-2.28%
$ 132.47 million $ 29.54 million
Aug 8, 2024 $ 0.331
+20.90%
$ 135.54 million $ 37.14 million
Aug 7, 2024 $ 0.274
-6.77%
$ 112.1 million $ 32.18 million
Aug 6, 2024 $ 0.294
+8.58%
$ 120.24 million $ 38.96 million
Aug 5, 2024 $ 0.271
-11.81%
$ 110.78 million $ 65 million
Aug 4, 2024 $ 0.307
-4.45%
$ 125.57 million $ 36.76 million
Aug 3, 2024 $ 0.321
-6.13%
$ 131.54 million $ 38.73 million
Aug 2, 2024 $ 0.342
-9.92%
$ 140.14 million $ 43.09 million
Aug 1, 2024 $ 0.38
-3.11%
$ 155.59 million $ 27.04 million
Jul 31, 2024 $ 0.393
-1.10%
$ 160.8 million $ 32.15 million
Jul 30, 2024 $ 0.397
-2.45%
$ 162.59 million $ 29.37 million
Jul 29, 2024 $ 0.407
+0.91%
$ 166.72 million $ 21.85 million
Jul 28, 2024 $ 0.404
-1.60%
$ 165.28 million $ 17.83 million
Jul 27, 2024 $ 0.41
-0.54%
$ 167.97 million $ 26.61 million
Jul 26, 2024 $ 0.412
+7.76%
$ 168.9 million $ 24.59 million
Jul 25, 2024 $ 0.383
-2.47%
$ 156.74 million $ 48.08 million
Jul 24, 2024 $ 0.393
-0.76%
$ 160.73 million $ 42.1 million
Jul 23, 2024 $ 0.396
-7.95%
$ 162.19 million $ 59.54 million
Jul 22, 2024 $ 0.43
-11.72%
$ 176.2 million $ 52.12 million
Jul 21, 2024 $ 0.487
+2.03%
$ 199.6 million $ 55.66 million
Jul 20, 2024 $ 0.478
-0.86%
$ 195.62 million $ 59.03 million
Jul 19, 2024 $ 0.482
-0.63%
$ 197.33 million $ 48.06 million
Jul 18, 2024 $ 0.485
+5.09%
$ 198.55 million $ 56.74 million
Jul 17, 2024 $ 0.461
-2.43%
$ 188.93 million $ 54.37 million
Jul 16, 2024 $ 0.473
-6.92%
$ 193.63 million $ 75.44 million
Jul 15, 2024 $ 0.508
+6.94%
$ 208.01 million $ 69.65 million