BUMBLE Historical USD Price
Daily close · Apr 18, 2023 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.00000474 | $0.00000476 | $0.0000047 | $0.00000472 | $4.88 |
| 2023-05-24 | $0.00000486 | $0.00000486 | $0.00000472 | $0.00000474 | $4.90 |
| 2023-05-23 | $0.00000479 | $0.00000489 | $0.00000479 | $0.00000486 | $5.02 |
| 2023-05-22 | $0.00000475 | $0.00000482 | $0.00000473 | $0.00000479 | $4.95 |
| 2023-05-21 | $0.00000482 | $0.00000483 | $0.00000475 | $0.00000475 | $4.90 |
| 2023-05-20 | $0.00000478 | $0.00000483 | $0.00000478 | $0.00000482 | $4.97 |
| 2023-05-18 | $0.00000487 | $0.00000488 | $0.00000475 | $0.0000048 | $4.95 |
| 2023-05-17 | $0.00000486 | $0.00000488 | $0.00000477 | $0.00000487 | $5.03 |
| 2023-05-16 | $0.00000487 | $0.00000489 | $0.00000483 | $0.00000485 | $9.94 |
| 2023-05-15 | $0.00000496 | $0.00000499 | $0.00000487 | $0.00000487 | $129.32 |
| 2023-05-14 | $0.00000494 | $0.000005 | $0.00000492 | $0.00000496 | $0.33 |
| 2023-05-13 | $0.00000494 | $0.00000498 | $0.00000491 | $0.00000494 | $10.85 |
| 2023-05-12 | $0.00000498 | $0.000005 | $0.00000483 | $0.00000494 | $78.26 |
| 2023-05-11 | $0.00000508 | $0.00000508 | $0.00000494 | $0.00000499 | $22.97 |
| 2023-05-10 | $0.00000508 | $0.00000512 | $0.000005 | $0.00000508 | $68.35 |
| 2023-05-09 | $0.00000514 | $0.00000517 | $0.00000507 | $0.00000508 | $40.07 |
| 2023-05-08 | $0.0000054 | $0.00000542 | $0.00000511 | $0.00000515 | $156.37 |
| 2023-05-07 | $0.00000545 | $0.00000551 | $0.0000054 | $0.0000054 | $35.03 |
| 2023-05-06 | $0.00000554 | $0.00000556 | $0.00000543 | $0.00000546 | $29.72 |
| 2023-05-05 | $0.00000552 | $0.00000557 | $0.00000542 | $0.00000554 | $388.97 |
| 2023-05-04 | $0.00000555 | $0.00000558 | $0.00000551 | $0.00000551 | $0.37 |
| 2023-05-03 | $0.00000553 | $0.00000559 | $0.0000055 | $0.00000555 | $31.11 |
| 2023-05-02 | $0.0000057 | $0.00000571 | $0.00000553 | $0.00000553 | $69.93 |
| 2023-05-01 | $0.00000585 | $0.0000059 | $0.00000567 | $0.00000571 | $8.59 |
| 2023-04-30 | $0.00000558 | $0.00000585 | $0.00000556 | $0.00000585 | $16.13 |
| 2023-04-29 | $0.00000566 | $0.00000567 | $0.00000558 | $0.00000558 | $17.84 |
| 2023-04-28 | $0.00000572 | $0.00000572 | $0.00000553 | $0.00000567 | $32.85 |
| 2023-04-27 | $0.00000575 | $0.00000585 | $0.0000057 | $0.00000573 | $1.75 |
| 2023-04-26 | $0.00000587 | $0.000006 | $0.00000566 | $0.00000575 | $20.60 |
| 2023-04-25 | $0.00000604 | $0.00000605 | $0.00000577 | $0.00000587 | $323.03 |