Baby Shark Universe
BSU
Rank #866
$0.2322
Updated 7 days ago
Market Cap
$39.14M
24h Volume
$1.19M
Avg Volume (90d)
$38.31M
24h High/Low
$0.2401
$0.2253
$0.2253
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Binance Alpha Spotlight
NFT
Gaming (GameFi)
Chains
Binance Smart Chain
0x1aecab957bad4c6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2322 | $0.2401 | $0.2253 | $0.2322 | $1.19M | $39.14M |
| Nov 10, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $30.89M | $39.07M |
| Nov 9, 2025 | $0.2239 | $0.2239 | $0.2239 | $0.2239 | $26.47M | $37.77M |
| Nov 8, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $22.25M | $37.99M |
| Nov 7, 2025 | $0.2237 | $0.2237 | $0.2237 | $0.2237 | $29.20M | $37.59M |
| Nov 6, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $23.52M | $37.43M |
| Nov 5, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $25.18M | $37.17M |
| Nov 4, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $31.79M | $39.01M |
| Nov 3, 2025 | $0.2391 | $0.2391 | $0.2391 | $0.2391 | $24.56M | $40.18M |
| Nov 2, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $11.70M | $33.75M |
| Nov 1, 2025 | $0.2159 | $0.2159 | $0.2159 | $0.2159 | $47.94M | $36.32M |
| Oct 31, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $52.77M | $36.15M |
| Oct 30, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $78.84M | $39.12M |
| Oct 29, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $25.75M | $37.86M |
| Oct 28, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $58.21M | $35.87M |
| Oct 27, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $60.34M | $39.40M |
| Oct 26, 2025 | $0.2290 | $0.2290 | $0.2290 | $0.2290 | $10.41M | $38.52M |
| Oct 25, 2025 | $0.2470 | $0.2470 | $0.2470 | $0.2470 | $62.07M | $41.53M |
| Oct 24, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $26.42M | $37.05M |
| Oct 23, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $18.27M | $37.77M |
| Oct 22, 2025 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $57.32M | $38.20M |
| Oct 21, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $60.02M | $39.02M |
| Oct 20, 2025 | $0.2505 | $0.2505 | $0.2505 | $0.2505 | $61.64M | $42.11M |
| Oct 19, 2025 | $0.2513 | $0.2513 | $0.2513 | $0.2513 | $47.86M | $42.28M |
| Oct 18, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $57.86M | $32.35M |
| Oct 17, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $82.32M | $27.55M |
| Oct 16, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $38.00M | $29.30M |
| Oct 15, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $848.57K | $31.40M |
| Oct 14, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $63.52M | $34.01M |
| Oct 13, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $82.89M | $35.45M |
| Oct 12, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $41.50M | $28.78M |
| Oct 11, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $87.81M | $30.85M |
| Oct 10, 2025 | $0.2237 | $0.2237 | $0.2237 | $0.2237 | $65.14M | $37.59M |
| Oct 9, 2025 | $0.2395 | $0.2395 | $0.2395 | $0.2395 | $51.36M | $40.24M |
| Oct 8, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $46.00M | $44.45M |
| Oct 7, 2025 | $0.2652 | $0.2652 | $0.2652 | $0.2652 | $68.59M | $44.52M |
| Oct 6, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $88.66M | $42.48M |
| Oct 5, 2025 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $49.24M | $42.22M |
| Oct 4, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $59.41M | $41.26M |
| Oct 3, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $46.11M | $42.50M |
| Oct 2, 2025 | $0.2698 | $0.2698 | $0.2698 | $0.2698 | $56.82M | $45.63M |
| Oct 1, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $62.54M | $33.81M |
| Sep 30, 2025 | $0.3305 | $0.3305 | $0.3305 | $0.3305 | $51.59M | $55.81M |
| Sep 29, 2025 | $0.3135 | $0.3135 | $0.3135 | $0.3135 | $58.16M | $52.67M |
| Sep 28, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $54.30M | $54.12M |
| Sep 27, 2025 | $0.2610 | $0.2610 | $0.2610 | $0.2610 | $63.26M | $43.85M |
| Sep 26, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $72.34M | $36.36M |
| Sep 25, 2025 | $0.1993 | $0.1993 | $0.1993 | $0.1993 | $1.48M | $33.48M |
| Sep 24, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $23.00M | $26.49M |
| Sep 23, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $27.70M | $27.91M |
| Sep 22, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $24.20M | $29.03M |
| Sep 21, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $13.11M | $18.94M |
| Sep 20, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $11.58M | $18.96M |
| Sep 19, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $6.96M | $19.18M |
| Sep 18, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $7.27M | $19.62M |
| Sep 17, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $7.24M | $18.93M |
| Sep 16, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $4.91M | $18.79M |
| Sep 15, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $3.74M | $19.15M |
| Sep 14, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $6.00M | $19.39M |
| Sep 13, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $3.43M | $19.25M |
| Sep 12, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $1.51M | $18.94M |
| Sep 11, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $1.04M | $18.40M |
| Sep 10, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $1.89M | $17.82M |
| Sep 9, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $1.75M | $18.01M |
| Sep 8, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $1.06M | $19.57M |
| Sep 7, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $1.08M | $17.28M |
| Sep 6, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $2.23M | $17.14M |
| Sep 5, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $3.75M | $18.06M |
| Sep 4, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $3.00M | $20.43M |
| Sep 3, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $2.25M | $17.01M |
| Sep 2, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $2.74M | $17.39M |
| Sep 1, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $2.09M | $18.26M |
| Aug 31, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $3.88M | $17.71M |
| Aug 30, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $36.10M | $18.73M |
| Aug 29, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $68.01M | $19.50M |
| Aug 28, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $171.30M | $19.53M |
| Aug 27, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $714.09K | $20.14M |
| Aug 26, 2025 | $0.1216 | $0.1216 | $0.1216 | $0.1216 | $121.86M | $20.43M |
| Aug 25, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $47.05M | $22.09M |
| Aug 24, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $76.69M | $20.61M |
| Aug 23, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $79.78M | $24.93M |
| Aug 22, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $74.10M | $25.88M |
| Aug 21, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $64.84M | $21.70M |
| Aug 20, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $66.13M | $24.87M |