BB
BounceBit
$ 0.02942
-6.06%   Last 24H
Alternative
  
Add to Portfolio
   

BounceBit (BB) Historical Data

BounceBit Historical Price Information

Get a full overview of the BounceBit price history with our historical price data page. Access the entire BounceBit value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the BounceBit price, as well as historical BB trading volume and market capitalization.

Track BounceBit’s history in its entirety, ranging from the BounceBit starting price to the most recent BB price data. Our BB price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 23, 2026 - May 23, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 22, 2026May 23, 2026 $ 0.03123 $ 0.03358 $ 0.02915 $ 0.02925 $ 18.09M $ 35.56M
May 21, 2026May 22, 2026 $ 0.03270 $ 0.03305 $ 0.03063 $ 0.03137 $ 53.91M $ 35.56M
May 20, 2026May 21, 2026 $ 0.02724 $ 0.03396 $ 0.02701 $ 0.03298 $ 17.86M $ 33.29M
May 19, 2026May 20, 2026 $ 0.02835 $ 0.02854 $ 0.02714 $ 0.02725 $ 7.04M $ 31.28M
May 18, 2026May 19, 2026 $ 0.02824 $ 0.02853 $ 0.02742 $ 0.02838 $ 9.64M $ 31.53M
May 17, 2026May 18, 2026 $ 0.03058 $ 0.03063 $ 0.02800 $ 0.02820 $ 7.74M $ 33.63M
May 16, 2026May 17, 2026 $ 0.03245 $ 0.03296 $ 0.03009 $ 0.03051 $ 12.98M $ 35.16M
May 15, 2026May 16, 2026 $ 0.03674 $ 0.03705 $ 0.03204 $ 0.03246 $ 38.35M $ 38.25M
May 14, 2026May 15, 2026 $ 0.03558 $ 0.03794 $ 0.03265 $ 0.03601 $ 92.84M $ 38.81M
May 13, 2026May 14, 2026 $ 0.03099 $ 0.03808 $ 0.03096 $ 0.03537 $ 34.59M $ 37.14M
May 12, 2026May 13, 2026 $ 0.03295 $ 0.03310 $ 0.03044 $ 0.03099 $ 9.68M $ 34.72M
May 11, 2026May 12, 2026 $ 0.03363 $ 0.03368 $ 0.03220 $ 0.03295 $ 11.53M $ 35.76M
May 10, 2026May 11, 2026 $ 0.03324 $ 0.03469 $ 0.03268 $ 0.03359 $ 14.35M $ 36.95M
May 09, 2026May 10, 2026 $ 0.03312 $ 0.03413 $ 0.03253 $ 0.03322 $ 9.99M $ 36.36M
May 08, 2026May 09, 2026 $ 0.03197 $ 0.03337 $ 0.03189 $ 0.03309 $ 11.36M $ 35.54M
May 07, 2026May 08, 2026 $ 0.03245 $ 0.03361 $ 0.03182 $ 0.03199 $ 16.88M $ 35.52M
May 06, 2026May 07, 2026 $ 0.03200 $ 0.03427 $ 0.03096 $ 0.03247 $ 20.01M $ 35.36M
May 05, 2026May 06, 2026 $ 0.03321 $ 0.03383 $ 0.03189 $ 0.03209 $ 28.54M $ 35.86M
May 04, 2026May 05, 2026 $ 0.03382 $ 0.03518 $ 0.03194 $ 0.03306 $ 46.04M $ 36.16M
May 03, 2026May 04, 2026 $ 0.03126 $ 0.03546 $ 0.03044 $ 0.03372 $ 40.20M $ 35.20M
May 02, 2026May 03, 2026 $ 0.02932 $ 0.03410 $ 0.02932 $ 0.03126 $ 33.29M $ 34.01M
May 01, 2026May 02, 2026 $ 0.02895 $ 0.03074 $ 0.02808 $ 0.03008 $ 15.30M $ 31.57M
Apr 30, 2026May 01, 2026 $ 0.02782 $ 0.03059 $ 0.02766 $ 0.02886 $ 15.99M $ 31.40M
Apr 29, 2026Apr 30, 2026 $ 0.02974 $ 0.03000 $ 0.02681 $ 0.02789 $ 30.91M $ 30.76M
Apr 28, 2026Apr 29, 2026 $ 0.02676 $ 0.03055 $ 0.02640 $ 0.02991 $ 26.87M $ 31.26M
Apr 27, 2026Apr 28, 2026 $ 0.02771 $ 0.02810 $ 0.02612 $ 0.02670 $ 9.13M $ 29.28M
Apr 26, 2026Apr 27, 2026 $ 0.02750 $ 0.02817 $ 0.02723 $ 0.02770 $ 10.57M $ 30.15M
Apr 25, 2026Apr 26, 2026 $ 0.02813 $ 0.02962 $ 0.02720 $ 0.02742 $ 22.35M $ 30.67M
Apr 24, 2026Apr 25, 2026 $ 0.02833 $ 0.02905 $ 0.02710 $ 0.02784 $ 64.80M $ 30.24M
Apr 23, 2026Apr 24, 2026 $ 0.02650 $ 0.03371 $ 0.02641 $ 0.02832 $ 75.87M $ 31.33M

BB
BounceBit
$ 0.02942
-6.06%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools