BounceBit Historical Data

BB Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.161
+13.89%
$ 66.07 million $ 21.05 million
May 8, 2025 $ 0.142
+14.53%
$ 58.01 million $ 25.42 million
May 7, 2025 $ 0.124
+11.74%
$ 50.67 million $ 10.56 million
May 6, 2025 $ 0.111
+1.07%
$ 45.34 million $ 5.48 million
May 5, 2025 $ 0.11
-3.11%
$ 44.86 million $ 5.17 million
May 4, 2025 $ 0.113
-5.04%
$ 46.3 million $ 4.25 million
May 3, 2025 $ 0.119
-8.99%
$ 48.75 million $ 6.31 million
May 2, 2025 $ 0.131
-1.53%
$ 53.56 million $ 5.09 million
May 1, 2025 $ 0.133
+1.90%
$ 54.39 million $ 8.34 million
Apr 30, 2025 $ 0.13
+2.62%
$ 53.38 million $ 6.79 million
Apr 29, 2025 $ 0.127
-3.61%
$ 52.02 million $ 5.52 million
Apr 28, 2025 $ 0.132
+3.81%
$ 53.97 million $ 7.91 million
Apr 27, 2025 $ 0.127
-8.21%
$ 51.98 million $ 8.48 million
Apr 26, 2025 $ 0.138
+5.75%
$ 56.64 million $ 13.01 million
Apr 25, 2025 $ 0.131
+4.08%
$ 53.56 million $ 13.9 million
Apr 24, 2025 $ 0.126
-0.36%
$ 51.46 million $ 11.11 million
Apr 23, 2025 $ 0.126
+8.53%
$ 51.65 million $ 18.63 million
Apr 22, 2025 $ 0.116
+7.64%
$ 47.59 million $ 12.01 million
Apr 21, 2025 $ 0.108
+0.12%
$ 44.21 million $ 12.16 million
Apr 20, 2025 $ 0.108
+1.20%
$ 44.15 million $ 10.35 million
Apr 19, 2025 $ 0.107
+2.99%
$ 43.63 million $ 11.53 million
Apr 18, 2025 $ 0.103
+6.26%
$ 42.37 million $ 11.18 million
Apr 17, 2025 $ 0.0974
+2.11%
$ 39.87 million $ 7.08 million
Apr 16, 2025 $ 0.0954
-0.96%
$ 39.05 million $ 7.76 million
Apr 15, 2025 $ 0.0963
-2.42%
$ 39.42 million $ 7.59 million
Apr 14, 2025 $ 0.0987
-1.75%
$ 40.4 million $ 14.94 million
Apr 13, 2025 $ 0.1
-11.17%
$ 41.13 million $ 24.41 million
Apr 12, 2025 $ 0.113
+13.94%
$ 46.3 million $ 14.39 million
Apr 11, 2025 $ 0.0992
+6.50%
$ 40.63 million $ 17.37 million
Apr 10, 2025 $ 0.0932
-1.02%
$ 38.15 million $ 17.69 million
Apr 9, 2025 $ 0.0941
+9.51%
$ 38.54 million $ 17.11 million
Apr 8, 2025 $ 0.0859
-7.91%
$ 35.19 million $ 12.81 million
Apr 7, 2025 $ 0.0933
-1.04%
$ 38.21 million $ 19.04 million
Apr 6, 2025 $ 0.0943
-16.66%
$ 38.61 million $ 13.71 million
Apr 5, 2025 $ 0.113
-2.27%
$ 46.33 million $ 6.04 million
Apr 4, 2025 $ 0.116
+1.64%
$ 47.41 million $ 9.56 million
Apr 3, 2025 $ 0.114
+0.13%
$ 46.63 million $ 14.27 million
Apr 2, 2025 $ 0.114
-5.78%
$ 46.58 million $ 15.05 million
Apr 1, 2025 $ 0.121
-0.24%
$ 49.43 million $ 10.31 million
Mar 31, 2025 $ 0.121
-3.07%
$ 49.54 million $ 13.76 million
Mar 30, 2025 $ 0.125
+1.19%
$ 51.11 million $ 9 million
Mar 29, 2025 $ 0.123
-10.00%
$ 50.52 million $ 11.79 million
Mar 28, 2025 $ 0.137
-8.34%
$ 56.13 million $ 12.35 million
Mar 27, 2025 $ 0.15
-0.18%
$ 61.25 million $ 10.83 million
Mar 26, 2025 $ 0.15
-1.81%
$ 61.37 million $ 18.94 million
Mar 25, 2025 $ 0.153
-1.10%
$ 62.52 million $ 12.69 million
Mar 24, 2025 $ 0.154
+4.00%
$ 63.16 million $ 16.55 million
Mar 23, 2025 $ 0.148
+0.98%
$ 60.73 million $ 35.04 million
Mar 22, 2025 $ 0.147
+13.81%
$ 60.12 million $ 63.55 million
Mar 21, 2025 $ 0.129
+4.15%
$ 52.82 million $ 11.17 million