Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BounceBit Tether logo
BBUSDT
BounceBit Tether
—
0.0226 $
+0.001200 (%+5.61)
Day Low₺0.0214
Day High₺0.0227
Bid0.0225
Ask0.0226

Market Data

Spot Rate
B:0.0225
A:0.0226
Overview
Technicals
Comments
Archive

BBUSDT: BounceBit Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1432
CLOSE 0.1422

Low

LOW 0.0491

High

HIGH 0.4793
DATEOPENHIGHLOWCLOSE
01/01/20250.41860.42910.40290.423
01/02/20250.42320.4710.41810.4571
01/03/20250.45760.47930.44450.4691
01/04/20250.4690.47420.45020.4563
01/05/20250.45660.46780.44440.4614
01/06/20250.46150.47710.4430.4619
01/07/20250.46180.46180.39040.3922
01/08/20250.39220.3960.3470.3676
01/09/20250.36750.37550.34020.3498
01/10/20250.34990.36620.34180.3527
01/11/20250.35260.35560.34050.3471
01/12/20250.34720.34790.33050.3361
01/13/20250.33630.34680.29170.3178
01/14/20250.31790.34480.31590.3448
01/15/20250.34470.35610.32160.3537
01/16/20250.35420.35730.33530.3456
01/17/20250.34570.37220.34410.367
01/18/20250.3670.37240.32070.3299
01/19/20250.32990.34310.2920.2978
01/20/20250.29790.32880.27760.3012
01/21/20250.3010.31860.28380.3086
01/22/20250.30860.31310.29830.3
01/23/20250.30010.30480.28510.2978
01/24/20250.29790.30810.28460.2873
01/25/20250.28690.29140.27790.2868
01/26/20250.28690.29910.28140.282
01/27/20250.28190.28250.24890.2742
01/28/20250.27420.2780.24370.2467
01/29/20250.24640.27150.24410.2612
01/30/20250.26170.27590.25830.2691
01/31/20250.26930.29070.26570.2711
02/01/20250.27090.27630.24130.2422
02/02/20250.24230.24910.18410.1966
02/03/20250.19650.20470.13960.1992
02/04/20250.19910.20060.17260.1818
02/05/20250.18180.18860.17550.1791
02/06/20250.1790.18190.1630.1652
02/07/20250.16530.1820.16010.1673
02/08/20250.16720.1810.1640.1786
02/09/20250.17870.18770.16270.1737
02/10/20250.17370.19840.16460.1894
02/11/20250.18930.19790.17470.1784
02/12/20250.17830.19360.16860.1932
02/13/20250.19320.19590.1790.1848
02/14/20250.18480.19390.18050.1867
02/15/20250.18670.19110.17380.1766
02/16/20250.17650.17990.16920.1712
02/17/20250.17090.17450.16060.1646
02/18/20250.16440.16640.14360.1528
02/19/20250.15280.1580.150.1547
02/20/20250.15460.16170.15260.1597
02/21/20250.15970.17240.15250.1544
02/22/20250.15420.18950.1530.1736
02/23/20250.17360.18170.16750.1716
02/24/20250.17180.17330.14470.1495
02/25/20250.14940.15790.13590.1546
02/26/20250.15470.16870.15090.165
02/27/20250.16510.17660.16050.167
02/28/20250.16690.17090.15110.1666
03/01/20250.16680.16720.15360.1569
03/02/20250.1570.17780.15410.1752
03/03/20250.17540.17580.14210.1454
03/04/20250.14540.14590.12170.1335
03/05/20250.13350.14670.1320.1445
03/06/20250.14450.15010.13760.1402
03/07/20250.14040.14350.13170.1346
03/08/20250.13480.1360.12720.1308
03/09/20250.13080.13130.10960.1126
03/10/20250.11260.1240.1040.1072
03/11/20250.10730.11590.09820.1114
03/12/20250.11150.12330.1070.1204
03/13/20250.12030.12170.11270.1171
03/14/20250.11710.12410.11610.1211
03/15/20250.12080.12450.11940.123
03/16/20250.12310.1280.11620.1178
03/17/20250.11760.14110.11750.1273
03/18/20250.12730.12820.11940.1246
03/19/20250.12450.13060.12280.1288
03/20/20250.12860.12960.12230.124
03/21/20250.12390.13230.11940.1288
03/22/20250.12870.15320.12620.1469
03/23/20250.1470.16110.14420.1482
03/24/20250.14820.15550.14510.1546
03/25/20250.15450.15450.14630.1525
03/26/20250.15250.16690.1490.1498
03/27/20250.14980.15650.1470.1497
03/28/20250.14960.15280.13350.137
03/29/20250.1370.13920.12110.1232
03/30/20250.12320.12730.12110.1248
03/31/20250.1250.12680.11810.1209
04/01/20250.12090.12710.120.1206
04/02/20250.12060.12330.11170.1137
04/03/20250.11360.11860.10990.1139
04/04/20250.1140.11970.11170.1157
04/05/20250.11570.11740.11030.1131
04/06/20250.1130.11460.09130.0942
04/07/20250.09430.10030.08430.0932
04/08/20250.09330.09570.08480.086
04/09/20250.0860.09560.08160.0941
04/10/20250.09420.09440.08720.0932
04/11/20250.09330.10160.09220.0992
04/12/20250.09920.11440.09780.1131
04/13/20250.11310.11660.0990.1005
04/14/20250.10040.10480.09620.0989
04/15/20250.09870.10150.09490.0964
04/16/20250.09630.09820.0930.0954
04/17/20250.09540.10010.0940.0974
04/18/20250.09730.10430.09670.1034
04/19/20250.10340.10840.10230.1065
04/20/20250.10660.11090.10370.1079
04/21/20250.10780.11550.10730.1079
04/22/20250.1080.11680.10610.1163
04/23/20250.11630.12760.11570.1261
04/24/20250.1260.12620.11670.1257
04/25/20250.12570.13450.12290.1308
04/26/20250.1310.13950.130.1382
04/27/20250.13820.13840.12660.127
04/28/20250.1270.13210.12090.1318
04/29/20250.13190.13560.12520.127
04/30/20250.12690.13260.12350.1303
05/01/20250.13040.13840.13020.1329
05/02/20250.13280.13420.12870.1307
05/03/20250.13070.13150.11830.1189
05/04/20250.11890.120.11170.1129
05/05/20250.11290.11630.10790.1095
05/06/20250.10950.11160.10410.1108
05/07/20250.11090.12470.10970.1234
05/08/20250.12340.14350.12190.1422
05/09/20250.14210.16210.14130.1616
05/10/20250.16160.17820.15860.1781
05/11/20250.1780.17880.16240.1684
05/12/20250.16820.18350.16090.1722
05/13/20250.17220.18220.15810.1803
05/14/20250.18060.1880.16570.1673
05/15/20250.16730.16930.15250.1587
05/16/20250.15880.16760.15240.1542
05/17/20250.15420.15840.14660.1573
05/18/20250.15730.20040.15660.1882
05/19/20250.18810.19660.16470.1857
05/20/20250.18560.18860.17260.178
05/21/20250.1780.18290.1710.1794
05/22/20250.17950.20160.17870.1898
05/23/20250.18980.19180.15890.1606
05/24/20250.16060.16620.15870.1599
05/25/20250.15980.16110.14710.1579
05/26/20250.1580.1610.14970.1523
05/27/20250.15240.15740.14480.1535
05/28/20250.15350.15640.13980.1477
05/29/20250.14770.15510.13510.1385
05/30/20250.13840.13940.11670.118
05/31/20250.11810.12220.11340.1199
06/01/20250.11990.1230.11640.1225
06/02/20250.12240.12310.11280.1201
06/03/20250.12010.12430.1190.1205
06/04/20250.12060.12320.11230.1132
06/05/20250.11320.11630.10060.103
06/06/20250.1030.1090.10260.1043
06/07/20250.10430.11110.10390.11
06/08/20250.10990.11120.10640.1085
06/09/20250.10850.11680.1060.1164
06/10/20250.11630.12620.11530.1236
06/11/20250.12360.12360.11240.1143
06/12/20250.11440.11440.1020.1024
06/13/20250.10250.10260.09140.1015
06/14/20250.10140.10250.0970.0994
06/15/20250.09940.10070.09690.0995
06/16/20250.09950.10670.09770.0996
06/17/20250.09970.10060.09080.0937
06/18/20250.09370.0950.08670.0919
06/19/20250.09190.09330.08640.0886
06/20/20250.08870.09270.08280.084
06/21/20250.08420.08750.07660.08
06/22/20250.08020.0820.07290.0767
06/23/20250.07680.0860.07620.0857
06/24/20250.08570.08790.08330.0855
06/25/20250.08550.08580.0790.0798
06/26/20250.07980.08260.07590.0767
06/27/20250.07670.07860.07410.0766
06/28/20250.07660.08060.07590.0797
06/29/20250.07960.08550.07710.0842
06/30/20250.08420.09070.08040.0825
07/01/20250.08250.08340.07750.0793
07/02/20250.07930.08990.07730.0899
07/03/20250.08990.09230.08470.0885
07/04/20250.08850.08870.07770.0797
07/05/20250.07970.08140.07720.0792
07/06/20250.07920.08130.07690.0793
07/07/20250.07940.08040.07550.0767
07/08/20250.07660.07930.07410.0781
07/09/20250.07820.0910.07680.0879
07/10/20250.08790.09780.08510.0971
07/11/20250.09710.12550.0950.1031
07/12/20250.10320.10480.09530.0994
07/13/20250.09950.10490.09870.1007
07/14/20250.10060.10780.09830.1
07/15/20250.09990.10950.09420.1087
07/16/20250.10870.1190.1050.1077
07/17/20250.10770.11280.10440.1114
07/18/20250.11160.11670.10230.1061
07/19/20250.10620.1260.10130.1221
07/20/20250.1220.12750.11710.1229
07/21/20250.1230.12640.11840.1212
07/22/20250.12120.12250.1140.1223
07/23/20250.12220.12380.10520.1092
07/24/20250.10910.11660.10140.1038
07/25/20250.10390.11040.09940.1098
07/26/20250.10980.11380.10710.1103
07/27/20250.11040.12840.110.1222
07/28/20250.12230.12420.10840.1097
07/29/20250.10960.11710.10620.1104
07/30/20250.11030.11480.10140.1085
07/31/20250.10840.11560.09980.1005
08/01/20250.10040.10230.09320.0971
08/02/20250.0970.0980.08960.0932
08/03/20250.0930.09860.09130.0976
08/04/20250.09760.10240.09630.1018
08/05/20250.10180.10820.09470.0978
08/06/20250.09780.10480.0940.1016
08/07/20250.10160.15040.10030.1447
08/08/20250.14480.1490.12920.1301
08/09/20250.13020.13710.1270.1299
08/10/20250.12990.13460.12420.1294
08/11/20250.12930.13520.11890.124
08/12/20250.12390.12920.11940.1278
08/13/20250.12790.13530.12440.1332
08/14/20250.13330.13680.09940.114
08/15/20250.1140.12250.11380.1201
08/16/20250.12010.12780.11510.1258
08/17/20250.12580.13820.12090.1218
08/18/20250.12170.12870.11480.1183
08/19/20250.11830.12070.1080.1088
08/20/20250.10880.12990.10750.1268
08/21/20250.12680.1380.12070.127
08/22/20250.1270.180.12640.1661
08/23/20250.16610.16790.15310.1553
08/24/20250.15530.16080.14530.1476
08/25/20250.14760.15180.12890.1326
08/26/20250.13270.14030.1290.1362
08/27/20250.13630.15210.13230.1342
08/28/20250.13410.14880.13160.1397
08/29/20250.13960.15240.13330.1455
08/30/20250.14540.15370.13850.1407
08/31/20250.14080.14230.13380.134
09/01/20250.13390.14180.13030.1361
09/02/20250.13620.14860.13520.1379
09/03/20250.13790.14080.13660.1382
09/04/20250.13830.13960.12620.128
09/05/20250.12790.14660.12780.1437
09/06/20250.14350.14780.13790.1407
09/07/20250.14070.15490.14060.1482
09/08/20250.14840.15330.14320.1439
09/09/20250.1440.14810.13670.138
09/10/20250.13790.17520.13730.1611
09/11/20250.16110.17210.15260.1565
09/12/20250.15640.16730.15290.1626
09/13/20250.16270.16660.15910.1639
09/14/20250.16390.16460.15430.1572
09/15/20250.15730.1620.14610.1558
09/16/20250.15570.17490.15110.1697
09/17/20250.16960.19120.16050.1803
09/18/20250.18030.20090.17840.1926
09/19/20250.19270.2120.18530.1965
09/20/20250.19640.21830.19240.2097
09/21/20250.20970.25210.20250.2256
09/22/20250.22560.23790.18110.2083
09/23/20250.20830.21860.190.2041
09/24/20250.20420.24760.20240.2358
09/25/20250.23590.2360.20210.208
09/26/20250.20810.21410.19750.2057
09/27/20250.20580.20930.19720.1988
09/28/20250.19890.20970.19240.2084
09/29/20250.20830.20910.1870.1912
09/30/20250.19110.19110.17530.1828
10/01/20250.18290.19180.17810.1834
10/02/20250.18350.20670.1820.2025
10/03/20250.20250.21870.19280.2107
10/04/20250.21090.21160.19470.2001
10/05/20250.19990.20140.19170.1966
10/06/20250.19670.20160.19150.1928
10/07/20250.19270.19560.18040.1818
10/08/20250.18170.18760.17820.1838
10/09/20250.18380.18420.16730.1719
10/10/20250.17180.17510.04910.1173
10/11/20250.11730.12560.10360.108
10/12/20250.10810.13390.1060.1285
10/13/20250.12850.14330.12180.1399
10/14/20250.13990.14440.12010.136
10/15/20250.13590.13660.12410.1252
10/16/20250.12510.14990.12450.1302
10/17/20250.13010.13350.11930.1249
10/18/20250.1250.12820.12180.1245
10/19/20250.12450.12990.1220.1255
10/20/20250.12540.13230.12240.1249
10/21/20250.12480.13570.11720.1212
10/22/20250.12120.1250.11280.118
10/23/20250.1180.12650.11750.1233
10/24/20250.12330.13170.12250.1286
10/25/20250.12850.12870.12460.1268
10/26/20250.12680.13220.12380.1308
10/27/20250.13090.13280.120.1212
10/28/20250.12110.12250.11320.1168
10/29/20250.11660.12120.11340.1163
10/30/20250.11620.11660.10020.1048
10/31/20250.10480.10710.10040.1031
11/01/20250.10310.11310.10160.1095
11/02/20250.10930.11090.10160.1044
11/03/20250.10430.10490.08420.0911
11/04/20250.09110.09260.07960.0881
11/05/20250.0880.09020.08170.089
11/06/20250.08890.08940.08190.0837
11/07/20250.08380.09570.08010.0914
11/08/20250.09150.10610.0860.0942
11/09/20250.09420.09450.08820.0929
11/10/20250.09270.09630.09060.0929
11/11/20250.0930.09540.08510.0857
11/12/20250.08570.0910.08340.0864
11/13/20250.08640.08980.07910.0823
11/14/20250.08210.08280.07580.0791
11/15/20250.07910.0830.0790.0809
11/16/20250.08090.0820.07420.0771
11/17/20250.07710.07870.07180.0732
11/18/20250.07320.0840.07120.0799
11/19/20250.080.080.07150.0767
11/20/20250.07670.08610.07510.0765
11/21/20250.07660.07950.06610.072
11/22/20250.0720.07240.06780.0707
11/23/20250.07080.07340.06890.0693
11/24/20250.06930.07470.06750.0736
11/25/20250.07360.080.07270.0779
11/26/20250.07780.08960.07360.0809
11/27/20250.08080.08570.07960.0819
11/28/20250.08180.09140.0790.087
11/29/20250.0870.08850.08320.0839
11/30/20250.08390.08450.08090.081
12/01/20250.0810.08110.07190.0733
12/02/20250.07330.08570.07070.0822
12/03/20250.08230.08760.07980.0854
12/04/20250.08540.08620.08170.083
12/05/20250.0830.08440.07660.0818
12/06/20250.08180.08780.08030.0853
12/07/20250.08530.09250.08440.0854
12/08/20250.08520.08880.08360.0844
12/09/20250.08440.09070.0820.0877
12/10/20250.08780.0880.07890.0794
12/11/20250.07940.08110.07580.0778
12/12/20250.07790.07840.07220.0731
12/13/20250.07310.07490.07240.0732
12/14/20250.07320.07320.06680.0676
12/15/20250.06760.07070.06350.0656
12/16/20250.06550.06550.06020.0603
12/17/20250.06030.06060.05480.0554
12/18/20250.05540.05710.05110.0521
12/19/20250.05220.05980.05130.0587
12/20/20250.05890.05940.05680.058
12/21/20250.0580.05810.05460.0561
12/22/20250.05620.06130.05620.0577
12/23/20250.05760.05810.05550.0568
12/24/20250.05690.0570.05480.0559
12/25/20250.05590.05710.05340.0538
12/26/20250.05370.05680.05360.0551
12/27/20250.05520.06020.05470.058
12/28/20250.0580.05840.05480.056
12/29/20250.05610.05790.05290.0535
12/30/20250.05340.05740.0520.0558
12/31/20250.05580.05670.05460.0551