BountyMarketCap
BMC
Rank #1895
$0.0685
Updated 28 days ago
Market Cap
$6.85M
24h Volume
$15.52K
Avg Volume (6m)
$18.88K
24h High/Low
$0.0688
$0.0629
$0.0629
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0xd945d2031b4c63c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0685 | $0.0688 | $0.0629 | $0.0685 | $15.52K | $6.85M |
| Dec 2, 2025 | $0.0625 | $0.0673 | $0.0624 | $0.0673 | $14.15K | $6.43M |
| Dec 1, 2025 | $0.0668 | $0.0668 | $0.0609 | $0.0626 | $13.87K | $6.28M |
| Nov 30, 2025 | $0.0667 | $0.0680 | $0.0667 | $0.0676 | $14.47K | $6.73M |
| Nov 29, 2025 | $0.0677 | $0.0678 | $0.0664 | $0.0668 | $14.79K | $6.71M |
| Nov 28, 2025 | $0.0673 | $0.0686 | $0.0669 | $0.0679 | $14.10K | $6.77M |
| Nov 27, 2025 | $0.0676 | $0.0680 | $0.0667 | $0.0672 | $14.57K | $6.75M |
| Nov 26, 2025 | $0.0659 | $0.0677 | $0.0648 | $0.0675 | $14.41K | $6.60M |
| Nov 25, 2025 | $0.0659 | $0.0662 | $0.0641 | $0.0662 | $14.08K | $6.51M |
| Nov 24, 2025 | $0.0625 | $0.0664 | $0.0622 | $0.0661 | $14.35K | $6.37M |
| Nov 23, 2025 | $0.0618 | $0.0634 | $0.0618 | $0.0632 | $14.25K | $6.28M |
| Nov 22, 2025 | $0.0617 | $0.0622 | $0.0604 | $0.0622 | $13.46K | $6.12M |
| Nov 21, 2025 | $0.0632 | $0.0639 | $0.0599 | $0.0608 | $13.75K | $6.17M |
| Nov 20, 2025 | $0.0675 | $0.0680 | $0.0627 | $0.0644 | $15.10K | $6.63M |
| Nov 19, 2025 | $0.0696 | $0.0696 | $0.0643 | $0.0665 | $15.45K | $6.76M |
| Nov 18, 2025 | $0.0675 | $0.0705 | $0.0667 | $0.0697 | $14.94K | $6.84M |
| Nov 17, 2025 | $0.0692 | $0.0715 | $0.0665 | $0.0674 | $15.16K | $6.97M |
| Nov 16, 2025 | $0.0707 | $0.0723 | $0.0680 | $0.0688 | $14.80K | $7.04M |
| Nov 15, 2025 | $0.0694 | $0.0717 | $0.0694 | $0.0706 | $15.70K | $7.07M |
| Nov 14, 2025 | $0.0721 | $0.0722 | $0.0697 | $0.0704 | $15.65K | $7.10M |
| Nov 13, 2025 | $0.0761 | $0.0792 | $0.0706 | $0.0721 | $16.36K | $7.59M |
| Nov 12, 2025 | $0.0762 | $0.0799 | $0.0759 | $0.0763 | $17.25K | $7.71M |
| Nov 11, 2025 | $0.0773 | $0.0811 | $0.0771 | $0.0773 | $17.73K | $7.75M |
| Nov 10, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $17.81K | $7.97M |
| Nov 9, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $16.77K | $7.60M |
| Nov 8, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $16.83K | $7.67M |
| Nov 7, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $16.68K | $7.38M |
| Nov 6, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $16.62K | $7.73M |
| Nov 5, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $15.40K | $7.35M |
| Nov 4, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $17.29K | $8.02M |
| Nov 3, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $18.72K | $8.71M |
| Nov 2, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $19.00K | $8.64M |
| Nov 1, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $19.75K | $8.59M |
| Oct 31, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $19.24K | $8.47M |
| Oct 30, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $19.02K | $8.69M |
| Oct 29, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $19.69K | $8.89M |
| Oct 28, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $20.32K | $9.20M |
| Oct 27, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $19.96K | $9.30M |
| Oct 26, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $19.55K | $8.82M |
| Oct 25, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $19.43K | $8.78M |
| Oct 24, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $18.62K | $8.60M |
| Oct 23, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $18.83K | $8.49M |
| Oct 22, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $19.01K | $8.64M |
| Oct 21, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $19.39K | $8.89M |
| Oct 20, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $19.29K | $8.89M |
| Oct 19, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $18.95K | $8.68M |
| Oct 18, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $19.41K | $8.56M |
| Oct 17, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $19.35K | $8.68M |
| Oct 16, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $19.72K | $8.89M |
| Oct 15, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $19.57K | $9.21M |
| Oct 14, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $20.69K | $9.48M |
| Oct 13, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $20.45K | $9.27M |
| Oct 12, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $19.10K | $8.38M |
| Oct 11, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $19.18K | $8.63M |
| Oct 10, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $21.89K | $9.75M |
| Oct 9, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $22.46K | $10.11M |
| Oct 8, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $22.64K | $9.94M |
| Oct 7, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $24.23K | $10.47M |
| Oct 6, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $22.39K | $10.08M |
| Oct 5, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $22.47K | $10.02M |
| Oct 4, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $22.60K | $10.09M |
| Oct 3, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $22.08K | $9.99M |
| Oct 2, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $22.05K | $9.69M |
| Oct 1, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $20.48K | $9.25M |
| Sep 30, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $21.41K | $9.41M |
| Sep 29, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $21.02K | $9.24M |
| Sep 28, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $19.59K | $8.97M |
| Sep 27, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $20.29K | $9.00M |
| Sep 26, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $18.91K | $8.64M |
| Sep 25, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $20.45K | $9.27M |
| Sep 24, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $20.53K | $9.30M |
| Sep 23, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $20.55K | $9.38M |
| Sep 22, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $22.74K | $9.94M |
| Sep 21, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $22.53K | $10.00M |
| Sep 20, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $23.48K | $9.97M |
| Sep 19, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $23.44K | $10.25M |
| Sep 18, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $22.64K | $10.26M |
| Sep 17, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $22.71K | $10.05M |
| Sep 16, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $22.88K | $10.10M |
| Sep 15, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $21.97K | $10.29M |
| Sep 14, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $23.01K | $10.42M |
| Sep 13, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $23.83K | $10.51M |
| Sep 12, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $22.22K | $9.96M |
| Sep 11, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $22.08K | $9.71M |
| Sep 10, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $21.33K | $9.63M |
| Sep 9, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $21.26K | $9.60M |
| Sep 8, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $20.97K | $9.63M |
| Sep 7, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $20.82K | $9.54M |
| Sep 6, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $21.35K | $9.61M |
| Sep 5, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $21.03K | $9.60M |
| Sep 4, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $21.34K | $9.93M |
| Sep 3, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $22.55K | $9.66M |
| Sep 2, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $21.62K | $9.61M |
| Sep 1, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $21.49K | $9.81M |
| Aug 31, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $21.67K | $9.76M |
| Aug 30, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $21.81K | $9.76M |
| Aug 29, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $22.52K | $10.05M |
| Aug 28, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $22.14K | $10.05M |
| Aug 27, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $23.48K | $10.25M |
| Aug 26, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $22.38K | $9.80M |
| Aug 25, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $23.08K | $10.71M |
| Aug 24, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $23.89K | $10.65M |
| Aug 23, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $24.24K | $10.78M |
| Aug 22, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $21.22K | $9.42M |
| Aug 21, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $21.56K | $9.67M |
| Aug 20, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $19.63K | $9.12M |
| Aug 19, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $22.09K | $9.64M |
| Aug 18, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $22.12K | $10.02M |
| Aug 17, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $22.15K | $9.88M |
| Aug 16, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $21.63K | $9.89M |
| Aug 15, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $23.03K | $10.20M |
| Aug 14, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $23.10K | $10.64M |
| Aug 13, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $22.05K | $10.30M |
| Aug 12, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $21.14K | $9.44M |
| Aug 11, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $22.01K | $9.50M |
| Aug 10, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $20.98K | $9.52M |
| Aug 9, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $19.91K | $8.96M |
| Aug 8, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $19.14K | $8.73M |
| Aug 7, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $18.16K | $8.23M |
| Aug 6, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $18.27K | $8.07M |
| Aug 5, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $17.50K | $8.29M |
| Aug 4, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $17.53K | $7.81M |
| Aug 3, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $17.81K | $7.61M |
| Aug 2, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $17.10K | $7.78M |
| Aug 1, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $17.96K | $8.25M |
| Jul 31, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $18.83K | $8.50M |
| Jul 30, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $18.81K | $8.45M |
| Jul 29, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $18.91K | $8.46M |
| Jul 28, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $18.98K | $8.63M |
| Jul 27, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $19.20K | $8.39M |
| Jul 26, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $18.64K | $8.32M |
| Jul 25, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $18.35K | $8.27M |
| Jul 24, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $17.89K | $8.11M |
| Jul 23, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $18.79K | $8.37M |
| Jul 22, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $18.88K | $8.40M |
| Jul 21, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $19.37K | $8.40M |
| Jul 20, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $17.66K | $8.03M |
| Jul 19, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $17.70K | $7.92M |
| Jul 18, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $17.32K | $7.77M |
| Jul 17, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $16.80K | $7.52M |
| Jul 16, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $15.20K | $7.00M |
| Jul 15, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $14.54K | $6.72M |
| Jul 14, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $15.46K | $6.65M |
| Jul 13, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $14.45K | $6.57M |
| Jul 12, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $14.92K | $6.61M |
| Jul 11, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $14.82K | $6.57M |
| Jul 10, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $13.71K | $6.19M |
| Jul 9, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $12.43K | $5.84M |
| Jul 8, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $12.93K | $5.68M |
| Jul 7, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $12.73K | $5.74M |
| Jul 6, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $13.14K | $5.62M |
| Jul 5, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $12.57K | $5.60M |
| Jul 4, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $13.17K | $5.78M |
| Jul 3, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $13.11K | $5.74M |
| Jul 2, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $11.85K | $5.36M |
| Jul 1, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $12.58K | $5.56M |