BounceBit
BB
Rank #895
$0.0810
Updated 25 days ago
Market Cap
$33.18M
24h Volume
$23.71M
Avg Volume (6m)
$30.19M
24h High/Low
$0.0851
$0.0713
$0.0713
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Proof of Stake (PoS)
Solana Ecosystem
Blockchain Capital Portfolio
Restaking
YZi Labs (Prev. Binance Labs) Portfolio
DeFiance Capital Portfolio
OKX Ventures Portfolio
Binance Megadrop
Chains
Ethereum
0xd459eceddafcc1d...
Solana
76SYfdi8jT84GqxuT...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0810 | $0.0851 | $0.0713 | $0.0810 | $23.71M | $33.18M |
| Dec 2, 2025 | $0.0734 | $0.0836 | $0.0709 | $0.0825 | $16.05M | $30.86M |
| Dec 1, 2025 | $0.0813 | $0.0813 | $0.0722 | $0.0734 | $15.84M | $30.30M |
| Nov 30, 2025 | $0.0839 | $0.0844 | $0.0819 | $0.0825 | $11.95M | $33.99M |
| Nov 29, 2025 | $0.0871 | $0.0876 | $0.0837 | $0.0840 | $28.34M | $34.88M |
| Nov 28, 2025 | $0.0820 | $0.0895 | $0.0792 | $0.0870 | $27.68M | $34.56M |
| Nov 27, 2025 | $0.0810 | $0.0841 | $0.0803 | $0.0818 | $30.91M | $33.48M |
| Nov 26, 2025 | $0.0776 | $0.0852 | $0.0743 | $0.0807 | $20.27M | $31.57M |
| Nov 25, 2025 | $0.0735 | $0.0789 | $0.0733 | $0.0769 | $15.66M | $30.77M |
| Nov 24, 2025 | $0.0694 | $0.0745 | $0.0679 | $0.0733 | $8.54M | $28.89M |
| Nov 23, 2025 | $0.0707 | $0.0728 | $0.0691 | $0.0702 | $8.84M | $29.20M |
| Nov 22, 2025 | $0.0720 | $0.0721 | $0.0680 | $0.0716 | $13.75M | $28.71M |
| Nov 21, 2025 | $0.0766 | $0.0789 | $0.0691 | $0.0701 | $21.00M | $30.00M |
| Nov 20, 2025 | $0.0766 | $0.0839 | $0.0759 | $0.0779 | $15.94M | $32.17M |
| Nov 19, 2025 | $0.0798 | $0.0798 | $0.0721 | $0.0757 | $17.57M | $31.22M |
| Nov 18, 2025 | $0.0731 | $0.0831 | $0.0724 | $0.0806 | $13.73M | $31.10M |
| Nov 17, 2025 | $0.0770 | $0.0784 | $0.0724 | $0.0733 | $11.63M | $31.21M |
| Nov 16, 2025 | $0.0809 | $0.0812 | $0.0755 | $0.0763 | $8.18M | $32.35M |
| Nov 15, 2025 | $0.0791 | $0.0823 | $0.0791 | $0.0807 | $9.81M | $33.15M |
| Nov 14, 2025 | $0.0821 | $0.0821 | $0.0782 | $0.0790 | $15.36M | $32.77M |
| Nov 13, 2025 | $0.0863 | $0.0890 | $0.0795 | $0.0816 | $14.05M | $35.08M |
| Nov 12, 2025 | $0.0859 | $0.0905 | $0.0845 | $0.0864 | $13.41M | $35.71M |
| Nov 11, 2025 | $0.0891 | $0.0951 | $0.0887 | $0.0891 | $14.96M | $36.53M |
| Nov 10, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $18.72M | $37.99M |
| Nov 9, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $32.09M | $38.77M |
| Nov 8, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $17.14M | $37.40M |
| Nov 7, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $12.31M | $34.15M |
| Nov 6, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $16.99M | $36.54M |
| Nov 5, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $26.28M | $36.01M |
| Nov 4, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $24.38M | $37.14M |
| Nov 3, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $13.04M | $42.83M |
| Nov 2, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $21.39M | $44.79M |
| Nov 1, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $13.15M | $42.22M |
| Oct 31, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $17.88M | $42.84M |
| Oct 30, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $14.07M | $47.56M |
| Oct 29, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $15.44M | $47.81M |
| Oct 28, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $13.19M | $49.66M |
| Oct 27, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $12.68M | $53.66M |
| Oct 26, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $10.72M | $51.98M |
| Oct 25, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $16.40M | $52.55M |
| Oct 24, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $15.40M | $50.30M |
| Oct 23, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $21.75M | $48.30M |
| Oct 22, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $24.69M | $49.75M |
| Oct 21, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $19.32M | $51.12M |
| Oct 20, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $15.15M | $51.29M |
| Oct 19, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $15.93M | $51.08M |
| Oct 18, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $30.09M | $51.21M |
| Oct 17, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $61.54M | $53.20M |
| Oct 16, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $20.91M | $51.30M |
| Oct 15, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $55.60M | $55.93M |
| Oct 14, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $42.41M | $57.15M |
| Oct 13, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $33.11M | $52.59M |
| Oct 12, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $33.02M | $44.26M |
| Oct 11, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $58.24M | $49.52M |
| Oct 10, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $21.95M | $70.51M |
| Oct 9, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $17.93M | $75.25M |
| Oct 8, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $28.28M | $74.43M |
| Oct 7, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $24.54M | $79.14M |
| Oct 6, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $24.58M | $80.44M |
| Oct 5, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $28.32M | $81.94M |
| Oct 4, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $49.38M | $86.22M |
| Oct 3, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $60.00M | $82.78M |
| Oct 2, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $31.14M | $75.07M |
| Oct 1, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $38.90M | $74.54M |
| Sep 30, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $36.77M | $78.52M |
| Sep 29, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $33.94M | $85.29M |
| Sep 28, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $36.76M | $81.48M |
| Sep 27, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $57.31M | $84.24M |
| Sep 26, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $87.92M | $85.29M |
| Sep 25, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $153.22M | $96.14M |
| Sep 24, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $82.88M | $83.50M |
| Sep 23, 2025 | $0.2082 | $0.2082 | $0.2082 | $0.2082 | $189.46M | $85.28M |
| Sep 22, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $111.15M | $92.43M |
| Sep 21, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $96.72M | $85.92M |
| Sep 20, 2025 | $0.1960 | $0.1960 | $0.1960 | $0.1960 | $98.77M | $80.12M |
| Sep 19, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $108.42M | $78.81M |
| Sep 18, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $96.20M | $73.92M |
| Sep 17, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $100.35M | $69.34M |
| Sep 16, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $41.44M | $63.66M |
| Sep 15, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $20.59M | $64.46M |
| Sep 14, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $26.44M | $67.16M |
| Sep 13, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $45.29M | $66.52M |
| Sep 12, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $53.71M | $64.01M |
| Sep 11, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $103.37M | $66.06M |
| Sep 10, 2025 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $21.03M | $56.50M |
| Sep 9, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $21.54M | $58.85M |
| Sep 8, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $42.71M | $60.83M |
| Sep 7, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $20.05M | $57.78M |
| Sep 6, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $37.77M | $59.25M |
| Sep 5, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $13.27M | $52.45M |
| Sep 4, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $12.97M | $56.67M |
| Sep 3, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $30.24M | $56.50M |
| Sep 2, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $39.53M | $55.53M |
| Sep 1, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $17.39M | $54.91M |
| Aug 31, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $32.02M | $57.10M |
| Aug 30, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $64.34M | $60.10M |
| Aug 29, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $42.78M | $57.24M |
| Aug 28, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $46.95M | $54.91M |
| Aug 27, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $17.27M | $55.68M |
| Aug 26, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $22.83M | $54.42M |
| Aug 25, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $43.07M | $60.27M |
| Aug 24, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $39.27M | $63.43M |
| Aug 23, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $134.15M | $68.02M |
| Aug 22, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $54.96M | $51.59M |
| Aug 21, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $28.74M | $51.85M |
| Aug 20, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $13.38M | $44.55M |
| Aug 19, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $18.30M | $48.45M |
| Aug 18, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $24.61M | $49.94M |
| Aug 17, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $13.35M | $51.71M |
| Aug 16, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $13.24M | $48.96M |
| Aug 15, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $23.52M | $46.76M |
| Aug 14, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $18.82M | $54.65M |
| Aug 13, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $14.27M | $52.41M |
| Aug 12, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $21.42M | $50.71M |
| Aug 11, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $14.52M | $53.34M |
| Aug 10, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $22.02M | $53.17M |
| Aug 9, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $72.36M | $53.30M |
| Aug 8, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $72.75M | $59.54M |
| Aug 7, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $12.11M | $41.62M |
| Aug 6, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $20.43M | $40.12M |
| Aug 5, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $5.56M | $41.69M |
| Aug 4, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $4.91M | $39.94M |
| Aug 3, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $7.21M | $38.19M |
| Aug 2, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $13.67M | $39.84M |
| Aug 1, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $18.18M | $41.16M |
| Jul 31, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $16.63M | $44.32M |
| Jul 30, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $13.91M | $45.04M |
| Jul 29, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $14.82M | $44.67M |
| Jul 28, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $24.05M | $49.97M |
| Jul 27, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $10.15M | $45.23M |
| Jul 26, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $12.98M | $45.01M |
| Jul 25, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $17.26M | $42.52M |
| Jul 24, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $20.72M | $44.72M |
| Jul 23, 2025 | $0.1216 | $0.1216 | $0.1216 | $0.1216 | $17.85M | $49.76M |
| Jul 22, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $16.89M | $49.64M |
| Jul 21, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $32.15M | $50.42M |
| Jul 20, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $48.93M | $49.99M |
| Jul 19, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $15.91M | $43.45M |
| Jul 18, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $16.20M | $45.94M |
| Jul 17, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $29.56M | $44.12M |
| Jul 16, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $14.33M | $44.09M |
| Jul 15, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $15.19M | $40.89M |
| Jul 14, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $18.09M | $41.14M |
| Jul 13, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $21.45M | $40.70M |
| Jul 12, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $60.59M | $42.18M |
| Jul 11, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $14.48M | $39.62M |
| Jul 10, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $22.53M | $35.94M |
| Jul 9, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $6.33M | $31.96M |
| Jul 8, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $5.77M | $31.37M |
| Jul 7, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $3.54M | $32.48M |
| Jul 6, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $4.49M | $32.44M |
| Jul 5, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $7.80M | $32.64M |
| Jul 4, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $11.72M | $36.21M |
| Jul 3, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $13.69M | $36.57M |
| Jul 2, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $8.20M | $32.75M |
| Jul 1, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $17.41M | $33.77M |
| Jun 30, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $4.46M | $34.56M |
| Jun 29, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $3.52M | $32.64M |
| Jun 28, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $4.94M | $31.39M |