Market Cap $4.20T
1.43%
Volume 24h $362.17B
38.04%
BTC % 54.27%
0.57%
ETH % 12.06%
-0.08%
Coins
33.283
+13
Exchanges
885
Last update
2 Minutes ago
BounceBit BTC (BBTC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $112,021.93 | $108,497.14 | $112,021.93 | $108,861.29 | $26,842 | $1,613,082,311 |
| Sep-27 2025 | $108,442.57 | $107,614.08 | $109,566.71 | $109,564.75 | - | $1,561,540,590 |
| Sep-26 2025 | $108,884.41 | $108,356.29 | $109,819.56 | $108,961.35 | $44,804 | $1,567,902,984 |
| Sep-25 2025 | $109,193.95 | $108,410.17 | $113,055.89 | $113,055.89 | $57,382 | $1,572,360,267 |
| Sep-24 2025 | $113,532.54 | $111,417.90 | $115,049.38 | $112,484.34 | $100,694 | $1,634,834,542 |
| Sep-23 2025 | $112,589.05 | $111,482.86 | $113,373.39 | $112,490.55 | $75,680 | $1,621,248,553 |
| Sep-22 2025 | $112,715.49 | $112,205.62 | $115,732.54 | $115,732.54 | $166,390 | $1,623,069,373 |
| Sep-21 2025 | $115,038.08 | $114,959.93 | $120,634.93 | $115,562.46 | $82,754 | $1,656,513,858 |
| Sep-20 2025 | $115,896.12 | $115,447.57 | $116,292.93 | $115,447.57 | $80,900 | $1,668,869,432 |
| Sep-19 2025 | $115,394.31 | $114,977.09 | $117,385.21 | $117,064.95 | $76,440 | $1,661,643,462 |
| Sep-18 2025 | $117,573.24 | $116,241.76 | $119,959.28 | $116,241.76 | $2,689 | $1,693,019,417 |
| Sep-17 2025 | $116,715.02 | $114,976.87 | $117,442.48 | $116,426.25 | $50,340 | $1,680,661,338 |
| Sep-16 2025 | $116,731.44 | $114,676.18 | $116,954.13 | $115,117.22 | $43,800 | $1,680,897,779 |
| Sep-15 2025 | $115,306.79 | $113,657.11 | $115,905.06 | $115,106.66 | $37,436 | $1,660,383,232 |
| Sep-14 2025 | $115,759.02 | $114,694.27 | $116,223.35 | $115,737.53 | - | $1,666,895,231 |