What historical data is shown for BB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
BounceBit (BB) Historical Data
BSC
DeFi
BounceBit Historical Price Information — Daily BB Open, High, Low, Close & Volume
$0.00699
+4.02% 1D
Recently Viewed
1H+0.43%
1D+4.02%
1W-7.17%
1M-27.41%
BounceBit (BB) has 90 days of daily open, high, low and close on file. Over that window BB ranged $0.006818 to $0.01543, closed at $0.006994 and is down 48.8% across the window.
BounceBit — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01543
Window low
$0.006818
First → last
-48.84%
Latest close
$0.006994
vs live
-0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.006952 | $0.006995 | $0.006603 | $0.006994 | +0.60% | $15,587 | — |
| Nov 3, 2026 | $0.006818 | $0.007129 | $0.006693 | $0.006952 | +1.97% | $62,499 | — |
| Nov 2, 2026 | $0.007162 | $0.007197 | $0.006689 | $0.006818 | -4.80% | $60,563 | — |
| Nov 1, 2026 | $0.007293 | $0.007383 | $0.007054 | $0.007162 | -1.80% | $58,352 | — |
| Oct 31, 2026 | $0.007292 | $0.007452 | $0.007147 | $0.007293 | +0.01% | $59,346 | — |
| Oct 30, 2026 | $0.007045 | $0.007349 | $0.006609 | $0.007292 | +3.51% | $70,124 | — |
| Oct 29, 2026 | $0.00818 | $0.008268 | $0.00692 | $0.007045 | -13.88% | $89,371 | — |
| Oct 28, 2026 | $0.007568 | $0.008278 | $0.007519 | $0.00818 | +8.09% | $82,815 | — |
| Oct 27, 2026 | $0.007549 | $0.007597 | $0.007272 | $0.007568 | +0.25% | $67,143 | — |
| Oct 26, 2026 | $0.007599 | $0.007753 | $0.00737 | $0.007549 | -0.66% | $62,922 | — |
| Oct 25, 2026 | $0.007585 | $0.007758 | $0.007354 | $0.007599 | +0.18% | $55,111 | — |
| Oct 24, 2026 | $0.007986 | $0.008088 | $0.0074 | $0.007585 | -5.02% | $79,943 | — |
| Oct 23, 2026 | $0.008087 | $0.008316 | $0.007704 | $0.007986 | -1.25% | $67,406 | — |
| Oct 22, 2026 | $0.008763 | $0.008897 | $0.00797 | $0.008087 | -7.71% | $65,492 | — |
| Oct 21, 2026 | $0.008449 | $0.009085 | $0.008365 | $0.008763 | +3.72% | $65,214 | — |
| Oct 20, 2026 | $0.007854 | $0.008692 | $0.007696 | $0.008449 | +7.58% | $71,256 | — |
| Oct 19, 2026 | $0.007969 | $0.008051 | $0.007706 | $0.007854 | -1.44% | $60,073 | — |
| Oct 18, 2026 | $0.008095 | $0.008129 | $0.007527 | $0.007969 | -1.56% | $64,154 | — |
| Oct 17, 2026 | $0.008478 | $0.0086 | $0.00785 | $0.008095 | -4.52% | $64,564 | — |
| Oct 16, 2026 | $0.008613 | $0.008748 | $0.008237 | $0.008478 | -1.57% | $77,946 | — |
| Oct 15, 2026 | $0.008832 | $0.008859 | $0.007944 | $0.008613 | -2.48% | $86,411 | — |
| Oct 14, 2026 | $0.009128 | $0.009214 | $0.008608 | $0.008832 | -3.24% | $68,575 | — |
| Oct 13, 2026 | $0.009087 | $0.00933 | $0.00859 | $0.009128 | +0.45% | $65,531 | — |
| Oct 12, 2026 | $0.009889 | $0.010036 | $0.009037 | $0.009087 | -8.11% | $77,111 | — |
| Oct 11, 2026 | $0.009666 | $0.010611 | $0.0095 | $0.009889 | +2.31% | $98,599 | — |
| Oct 10, 2026 | $0.009251 | $0.009894 | $0.009215 | $0.009666 | +4.49% | $78,632 | — |
| Oct 9, 2026 | $0.008904 | $0.009289 | $0.008807 | $0.009251 | +3.90% | $68,527 | — |
| Oct 8, 2026 | $0.009232 | $0.009389 | $0.00846 | $0.008904 | -3.55% | $95,470 | — |
| Oct 7, 2026 | $0.009636 | $0.00964 | $0.008587 | $0.009232 | -4.19% | $69,626 | — |
| Oct 6, 2026 | $0.009886 | $0.009942 | $0.009516 | $0.009636 | -2.53% | $77,246 | — |
| Oct 5, 2026 | $0.009625 | $0.009943 | $0.009429 | $0.009886 | +2.71% | $73,951 | — |
| Oct 4, 2026 | $0.009553 | $0.009687 | $0.0094 | $0.009625 | +0.75% | $66,714 | — |
| Oct 3, 2026 | $0.009393 | $0.009657 | $0.009351 | $0.009553 | +1.70% | $70,319 | — |
| Oct 2, 2026 | $0.009707 | $0.010183 | $0.008731 | $0.009393 | -3.23% | $87,836 | — |
| Oct 1, 2026 | $0.009516 | $0.009939 | $0.009397 | $0.009707 | +2.01% | $68,577 | — |
| Sep 30, 2026 | $0.009393 | $0.010015 | $0.009307 | $0.009516 | +1.31% | $63,546 | — |
| Sep 29, 2026 | $0.009706 | $0.009741 | $0.00916 | $0.009393 | -3.22% | $65,270 | — |
| Sep 28, 2026 | $0.010685 | $0.010793 | $0.009427 | $0.009706 | -9.16% | $71,263 | — |
| Sep 27, 2026 | $0.010855 | $0.011047 | $0.010436 | $0.010685 | -1.57% | $82,182 | — |
| Sep 26, 2026 | $0.010468 | $0.011289 | $0.010257 | $0.010855 | +3.70% | $100,313 | — |
| Sep 25, 2026 | $0.010517 | $0.010728 | $0.010134 | $0.010468 | -0.47% | $104,292 | — |
| Sep 24, 2026 | $0.009271 | $0.011407 | $0.009159 | $0.010517 | +13.44% | $112,814 | — |
| Sep 23, 2026 | $0.009625 | $0.010864 | $0.008932 | $0.009271 | -3.68% | $119,862 | — |
| Sep 22, 2026 | $0.009185 | $0.009774 | $0.008811 | $0.009625 | +4.79% | $83,216 | — |
| Sep 21, 2026 | $0.008393 | $0.009367 | $0.008316 | $0.009185 | +9.44% | $96,219 | — |
| Sep 20, 2026 | $0.008618 | $0.008834 | $0.007947 | $0.008393 | -2.61% | $64,762 | — |
| Sep 19, 2026 | $0.008786 | $0.008786 | $0.008335 | $0.008618 | -1.91% | $58,727 | — |
| Sep 18, 2026 | $0.008368 | $0.009086 | $0.008205 | $0.008786 | +5.00% | $69,904 | — |
| Sep 17, 2026 | $0.007773 | $0.008556 | $0.007754 | $0.008368 | +7.65% | $70,060 | — |
| Sep 16, 2026 | $0.007939 | $0.008084 | $0.007449 | $0.007773 | -2.09% | $66,314 | — |
| Sep 15, 2026 | $0.008061 | $0.008132 | $0.007665 | $0.007939 | -1.51% | $76,034 | — |
| Sep 14, 2026 | $0.007833 | $0.008741 | $0.007818 | $0.008061 | +2.91% | $76,697 | — |
| Sep 13, 2026 | $0.008081 | $0.008288 | $0.007756 | $0.007833 | -3.07% | $62,209 | — |
| Sep 12, 2026 | $0.00806 | $0.008304 | $0.007967 | $0.008081 | +0.26% | $57,631 | — |
| Sep 11, 2026 | $0.007501 | $0.008154 | $0.007488 | $0.00806 | +7.45% | $78,714 | — |
| Sep 10, 2026 | $0.00819 | $0.00831 | $0.007436 | $0.007501 | -8.41% | $142,362 | — |
| Sep 9, 2026 | $0.009249 | $0.009333 | $0.007667 | $0.00819 | -11.45% | $67,584 | — |
| Sep 8, 2026 | $0.009533 | $0.009821 | $0.009184 | $0.009249 | -2.98% | $67,013 | — |
| Sep 7, 2026 | $0.009555 | $0.009956 | $0.009379 | $0.009533 | -0.23% | $65,375 | — |
| Sep 6, 2026 | $0.00959 | $0.009747 | $0.009403 | $0.009555 | -0.36% | $56,402 | — |
| Sep 5, 2026 | $0.009128 | $0.009721 | $0.00911 | $0.00959 | +5.06% | $66,389 | — |
| Sep 4, 2026 | $0.009352 | $0.00952 | $0.009018 | $0.009128 | -2.40% | $60,010 | — |
| Sep 3, 2026 | $0.009035 | $0.009463 | $0.009017 | $0.009352 | +3.51% | $55,780 | — |
| Sep 2, 2026 | $0.009034 | $0.009512 | $0.008964 | $0.009035 | +0.01% | $59,395 | — |
| Sep 1, 2026 | $0.009415 | $0.009634 | $0.008937 | $0.009034 | -4.05% | $69,196 | — |
| Aug 31, 2026 | $0.008545 | $0.009802 | $0.0080 | $0.009415 | +10.18% | $139,355 | — |
| Aug 30, 2026 | $0.00892 | $0.0096 | $0.008427 | $0.008545 | -4.20% | $69,510 | — |
| Aug 29, 2026 | $0.0088 | $0.0092 | $0.008719 | $0.00892 | +1.36% | $66,811 | — |
| Aug 28, 2026 | $0.009845 | $0.009863 | $0.008519 | $0.0088 | -10.61% | $73,573 | — |
| Aug 27, 2026 | $0.010303 | $0.010459 | $0.009708 | $0.009845 | -4.45% | $67,878 | — |
| Aug 26, 2026 | $0.009687 | $0.01044 | $0.00953 | $0.010303 | +6.36% | $79,084 | — |
| Aug 25, 2026 | $0.00983 | $0.010166 | $0.009173 | $0.009687 | -1.45% | $60,543 | — |
| Aug 24, 2026 | $0.00996 | $0.010504 | $0.00969 | $0.00983 | -1.31% | $64,158 | — |
| Aug 23, 2026 | $0.00996 | $0.01025 | $0.009401 | $0.00996 | +0.00% | $66,532 | — |
| Aug 22, 2026 | $0.01092 | $0.01136 | $0.009078 | $0.00996 | -8.79% | $101,151 | — |
| Aug 21, 2026 | $0.00961 | $0.01384 | $0.009381 | $0.01092 | +13.63% | $185,424 | — |
| Aug 20, 2026 | $0.00992 | $0.0100 | $0.007818 | $0.00961 | -3.12% | $259,803 | — |
| Aug 19, 2026 | $0.01087 | $0.01164 | $0.00921 | $0.00992 | -8.74% | $470,740 | — |
| Aug 18, 2026 | $0.01079 | $0.01136 | $0.01043 | $0.01087 | +0.74% | $313,331 | — |
| Aug 17, 2026 | $0.01098 | $0.01139 | $0.01067 | $0.01079 | -1.73% | $344,431 | — |
| Aug 16, 2026 | $0.01149 | $0.01171 | $0.01079 | $0.01098 | -4.44% | $358,568 | — |
| Aug 15, 2026 | $0.0124 | $0.01257 | $0.01143 | $0.01149 | -7.34% | $322,880 | — |
| Aug 14, 2026 | $0.01154 | $0.01267 | $0.01129 | $0.0124 | +7.45% | $283,259 | — |
| Aug 13, 2026 | $0.01147 | $0.01211 | $0.01125 | $0.01154 | +0.61% | $228,814 | — |
| Aug 12, 2026 | $0.01258 | $0.01289 | $0.01131 | $0.01147 | -8.82% | $299,254 | — |
| Aug 11, 2026 | $0.01383 | $0.01399 | $0.01245 | $0.01258 | -9.04% | $396,290 | — |
| Aug 10, 2026 | $0.01543 | $0.01543 | $0.01348 | $0.01383 | -10.37% | $294,433 | — |
| Aug 9, 2026 | $0.01355 | $0.0164 | $0.01311 | $0.01543 | +13.87% | $473,013 | — |
| Aug 8, 2026 | $0.01367 | $0.0139 | $0.01333 | $0.01355 | -0.88% | $164,447 | — |
| Aug 7, 2026 | $0.01366 | $0.0141 | $0.0136 | $0.01367 | — | $148,380 | — |
BounceBit Historical Data FAQ
Window highs, lows, best/worst days and volume for BounceBitWhat is the all-time high for BB?
BounceBit's record price is about $0.865772. It currently trades at $0.00699, roughly 99.2% below that peak. The all-time low on record is $0.00662835. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BB market cap?
BounceBit has a market capitalisation of about $8.66M, on roughly $1.58M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BB change over this window?
Across 90 daily candles, close-to-close moved down 48.84%.
What were BB's high and low in this window?
In this sample, the highest trade print is about $0.0164 (Aug 9, 2026) and the lowest about $0.006603 (Nov 4, 2026).
What were BB's best and worst days in this window?
Best close-to-close day was about +13.87% (Aug 9, 2026); worst was -13.88% (Oct 29, 2026).