| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2024 | $0.4511 | $0.4182 | |
| 2025 | $0.4178 | $0.1201 | 247.91% |
広告
BounceBit (BB) 価格推移
BounceBitの歴史的な価格、年々のデータ、過去 最高 値、2024年からの月次および日次の価格統計
| 最初の価格 | 2024 5月 ($0.4125) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.0896) |
| 過去 最高 値 | 2024 6月 ($0.8068) |
価格 推移 グラフ
2024年～2025年のBounceBit推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.3865 | $0.8657 | $0.2320 | $0.4182 | $173.4 M | $74.4 M | $500.5 M | 451.1 M | 119% |
| 2025 | $0.1840 | $0.4779 | $0.0818 | $0.1201 | $89.9 M | $22.3 M | $95.2 M | 493.7 M | 85% |
BounceBit の騰落率
BounceBit 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
BB OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(BB) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/05/2025 | $0.1131 | $0.1160 | $0.1081 | $0.1095 | $4.6 M | 40,959,452 | $55.5 M |
| 05/04/2025 | $0.1189 | $0.1198 | $0.1120 | $0.1132 | $3.8 M | 33,113,258 | $57.2 M |
| 05/03/2025 | $0.1307 | $0.1312 | $0.1192 | $0.1193 | $5.5 M | 43,909,579 | $61.4 M |
| 05/02/2025 | $0.1330 | $0.1339 | $0.1289 | $0.1306 | $4.4 M | 33,147,157 | $64.8 M |
| 05/01/2025 | $0.1303 | $0.1371 | $0.1303 | $0.1344 | $7.7 M | 57,277,638 | $65.9 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Sui (SUI) 価格推移 | $3.25 | $9,786,026,746 | $672,692,995 | -0.32% | 3.19% | |
 | Avalanche (AVAX) 価格推移 | $20.32 | $8,364,606,471 | $231,933,496 | -2.65% | -0.01% | |
 | Monero (XMR) 価格推移 | $326.96 | $6,031,270,264 | $60,581,640 | 1.23% | 0.40% | |
 | Pi (PI) 価格推移 | $0.6334 | $4,454,433,004 | $142,809,535 | -4.99% | 0.76% | |
 | Bitcoin (BTC) 価格推移 | $104,054 | $2,067,205,259,429 | $20,958,078,837 | -0.58% | 0.24% | |
 | Ethereum (ETH) 価格推移 | $2,495 | $300,547,155,070 | $11,150,379,837 | -1.58% | -1.30% | |
 | Solana (SOL) 価格推移 | $151.72 | $73,826,063,102 | $2,066,822,888 | -3.43% | -1.39% | |
 | Cardano (ADA) 価格推移 | $0.6626 | $23,312,060,752 | $478,299,696 | -3.39% | -0.90% | |
 | Gemini Dollar (GUSD) 価格推移 | $1.00 | $58,825,720 | $173,948 | 0.00% | 0.00% |