時価総額 $2.13T
-2.64%
ボリューム24h $89.85B
-5.98%
BTC % 58.0252%
-0.27%
ETH % 9.30826%
0.11%
硬貨
34.665
取引所
204
ライブ
BounceBit (BB) 履歴価格、日付別ボリュームデータ 米ドル - USD
BounceBit (BB) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 757 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.0221 | $0.0202 | $0.0228 | $0.0208 | $2,464,270 | $24,956,819 |
| Jun-07 2026 | $0.0208 | $0.0197 | $0.0212 | $0.0197 | $1,356,652 | $23,483,984 |
| Jun-06 2026 | $0.0198 | $0.0188 | $0.0206 | $0.0203 | $1,549,848 | $22,350,389 |
| Jun-05 2026 | $0.02 | $0.0196 | $0.0234 | $0.0232 | $3,230,301 | $22,571,548 |
| Jun-04 2026 | $0.0231 | $0.0225 | $0.0254 | $0.0252 | $3,123,623 | $26,059,506 |
| Jun-03 2026 | $0.0252 | $0.0248 | $0.0264 | $0.0252 | $2,037,011 | $28,428,552 |
| Jun-02 2026 | $0.0251 | $0.0247 | $0.0275 | $0.0275 | $2,539,060 | $28,309,963 |
| Jun-01 2026 | $0.0276 | $0.0268 | $0.0282 | $0.0276 | $1,705,827 | $31,123,329 |
| May-31 2026 | $0.0276 | $0.0266 | $0.0278 | $0.027 | $1,164,077 | $31,116,977 |
| May-30 2026 | $0.0267 | $0.0267 | $0.0276 | $0.027 | $866,166 | $30,096,149 |
| May-29 2026 | $0.0269 | $0.0264 | $0.0277 | $0.0274 | $1,007,245 | $30,315,397 |
| May-28 2026 | $0.0274 | $0.0263 | $0.0284 | $0.0284 | $2,021,849 | $30,872,575 |
| May-27 2026 | $0.0283 | $0.0282 | $0.0302 | $0.0294 | $1,606,270 | $31,880,125 |
| May-26 2026 | $0.0295 | $0.0291 | $0.0302 | $0.0302 | $1,334,548 | $33,225,143 |
| May-25 2026 | $0.0301 | $0.0296 | $0.0317 | $0.0296 | $1,863,397 | $33,893,981 |