| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $0.4511 | $0.4182 | |
| 2025 | $0.4178 | $0.1034 | 304.06% |
Werbung
BB Historische Kurse
/
Historische Daten BounceBit
Crypto.com startet Rechtsstreit gegen Nevada Gaming Control Board wegen Verbot von Derivaten
Elon Musk vs. Trump – jetzt dreht die Krypto-Welt durch
EZB senkt erneut die Zinsen, aber das Ende des Zyklus scheint in Sicht
Wird Ethereum der neue Favorit von Regierungen und Banken?
Chance auf XRP ETF-Zulassung steigt auf 94%
| Erster Preis | 2024 Mai ($0.4125) |
|---|---|
| Niedrigster Preis | 2025 April ($0.0896) |
| Höchstpreis | 2024 Juni ($0.8068) |
Historische Kurse für BounceBit
BounceBit Historischer Chart
BounceBit Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.3865 | $0.8657 | $0.2320 | $0.4182 | $173.4 M | $74.4 M | $500.5 M | 451.1 M | 119% |
| 2025 | $0.1819 | $0.4779 | $0.0818 | $0.1034 | $88.8 M | $21.8 M | $95.2 M | 493.6 M | 86% |
BounceBit Jahresrenditen
BounceBit Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 35.84% O:$0.45 C:$0.61 | -22.77% O:$0.61 C:$0.47 | -16.83% O:$0.47 C:$0.39 | -31.34% O:$0.39 C:$0.27 | 27.51% O:$0.27 C:$0.34 | -20.80% O:$0.34 C:$0.27 | 53.42% O:$0.27 C:$0.42 | 0.46% O:$0.42 C:$0.42 | ||||
| 2025 | -35.05% O:$0.42 C:$0.27 | -38.49% O:$0.27 C:$0.17 | -27.46% O:$0.17 C:$0.12 | 7.69% O:$0.12 C:$0.13 | -7.85% O:$0.13 C:$0.12 | -100% O:$0.12 C:$0 |
BB OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(BB) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.1133 | $0.1162 | $0.1008 | $0.1034 | $8.2 M | 73,642,920 | $54.9 M |
| 06/04/2025 | $0.1206 | $0.1232 | $0.1129 | $0.1134 | $5.9 M | 49,191,019 | $58.9 M |
| 06/03/2025 | $0.1203 | $0.1243 | $0.1194 | $0.1206 | $5.7 M | 47,019,765 | $60.1 M |
| 06/02/2025 | $0.1226 | $0.1231 | $0.1135 | $0.1204 | $6.4 M | 54,214,490 | $58.3 M |
| 06/01/2025 | $0.1201 | $0.1231 | $0.1170 | $0.1225 | $4.6 M | 38,481,774 | $59 M |
| 05/31/2025 | $0.1183 | $0.1222 | $0.1144 | $0.1201 | $7 M | 58,985,180 | $58.4 M |
| 05/30/2025 | $0.1386 | $0.1391 | $0.1183 | $0.1183 | $12.6 M | 97,432,949 | $63.5 M |
| 05/29/2025 | $0.1478 | $0.1547 | $0.1358 | $0.1383 | $9.9 M | 68,579,242 | $71.1 M |
| 05/28/2025 | $0.1535 | $0.1561 | $0.1411 | $0.1476 | $8.2 M | 54,528,282 | $74.2 M |
| 05/27/2025 | $0.1525 | $0.1571 | $0.1460 | $0.1534 | $8.6 M | 56,361,857 | $75.3 M |
| 05/26/2025 | $0.1580 | $0.1607 | $0.1506 | $0.1527 | $7.4 M | 47,343,000 | $76.8 M |
| 05/25/2025 | $0.1602 | $0.1611 | $0.1475 | $0.1579 | $9.5 M | 61,682,300 | $75.8 M |
| 05/24/2025 | $0.1604 | $0.1659 | $0.1591 | $0.1599 | $7.6 M | 46,707,569 | $79.9 M |
| 05/23/2025 | $0.1897 | $0.1914 | $0.1602 | $0.1608 | $15.6 M | 87,995,478 | $87.3 M |
| 05/22/2025 | $0.1795 | $0.2001 | $0.1791 | $0.1896 | $25 M | 133,035,856 | $92.7 M |
| 05/21/2025 | $0.1781 | $0.1818 | $0.1715 | $0.1799 | $14.3 M | 81,031,542 | $86.7 M |
| 05/20/2025 | $0.1856 | $0.1882 | $0.1733 | $0.1783 | $16.6 M | 93,416,049 | $87.7 M |
| 05/19/2025 | $0.1875 | $0.1919 | $0.1653 | $0.1861 | $47.4 M | 266,696,524 | $87.6 M |
| 05/18/2025 | $0.1571 | $0.1971 | $0.1571 | $0.1881 | $46.4 M | 266,884,244 | $85.6 M |
| 05/17/2025 | $0.1543 | $0.1576 | $0.1470 | $0.1571 | $8.8 M | 58,223,890 | $74.6 M |
| 05/16/2025 | $0.1585 | $0.1671 | $0.1528 | $0.1544 | $9.5 M | 58,924,020 | $79 M |
| 05/15/2025 | $0.1676 | $0.1691 | $0.1528 | $0.1583 | $12.2 M | 75,949,606 | $78.9 M |
| 05/14/2025 | $0.1804 | $0.1866 | $0.1660 | $0.1676 | $11.8 M | 67,262,059 | $86.4 M |
| 05/13/2025 | $0.1719 | $0.1816 | $0.1586 | $0.1809 | $12.4 M | 72,341,529 | $84.3 M |
| 05/12/2025 | $0.1684 | $0.1826 | $0.1613 | $0.1720 | $18.4 M | 106,587,708 | $84.9 M |
| 05/11/2025 | $0.1773 | $0.1780 | $0.1633 | $0.1681 | $14.2 M | 83,523,443 | $84 M |
| 05/10/2025 | $0.1615 | $0.1776 | $0.1601 | $0.1774 | $27 M | 160,800,933 | $82.6 M |
| 05/09/2025 | $0.1419 | $0.1614 | $0.1414 | $0.1613 | $20.3 M | 131,782,616 | $75.8 M |
| 05/08/2025 | $0.1235 | $0.1432 | $0.1222 | $0.1417 | $25.7 M | 189,504,650 | $66.7 M |
| 05/07/2025 | $0.1108 | $0.1245 | $0.1101 | $0.1238 | $10.7 M | 93,163,904 | $56.4 M |
| 05/06/2025 | $0.1095 | $0.1115 | $0.1045 | $0.1108 | $5.3 M | 49,400,878 | $53.3 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Cardano (ADA) Historische Kurse | $22,438,394,461 | $757,500,683 | 35.2 B | 1.47% | -5.75% | ||
 | Sui (SUI) Historische Kurse | $9,039,117,789 | $1,074,696,454 | 3 B | 1.58% | -5.70% | ||
 | Avalanche (AVAX) Historische Kurse | $7,922,642,717 | $405,090,993 | 411.6 M | 2.02% | -4.74% | ||
 | Monero (XMR) Historische Kurse | $5,875,816,981 | $97,407,863 | 18.4 M | 0.80% | 0.21% | ||
 | Bitcoin (BTC) Historische Kurse | $2,040,995,526,940 | $38,559,095,337 | 19.9 M | 1.16% | -2.24% | ||
 | Ethereum (ETH) Historische Kurse | $295,417,140,958 | $23,218,523,515 | 120.5 M | 0.79% | -6.57% | ||
 | Solana (SOL) Historische Kurse | $71,579,873,698 | $4,239,663,533 | 486.6 M | 1.74% | -3.80% | ||
 | TRON (TRX) Historische Kurse | $23,844,570,785 | $1,262,083,576 | 86.1 B | 3.04% | 1.31% | ||
 | Hey Anon (ANON) Historische Kurse | $52,037,771 | $402,755 | 12.7 M | 0.51% | -8.00% |