BBAChain Historical Data

BBA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 14, 2025 $ 1.11
+3.88%
$ 161.95 million $ 324,581
Mar 13, 2025 $ 1.07
-3.07%
$ 155.77 million $ 327,631
Mar 12, 2025 $ 1.1
-0.56%
$ 160.91 million $ 340,024
Mar 11, 2025 $ 1.11
+7.48%
$ 161.7 million $ 274,341
Mar 10, 2025 $ 1.03
+1.67%
$ 150.34 million $ 272,249
Mar 9, 2025 $ 1.01
-7.23%
$ 147.22 million $ 339,227
Mar 8, 2025 $ 1.09
-0.17%
$ 158.56 million $ 348,370
Mar 7, 2025 $ 1.09
-4.86%
$ 158.45 million $ 339,232
Mar 6, 2025 $ 1.14
-0.11%
$ 166.2 million $ 337,838
Mar 5, 2025 $ 1.15
+3.20%
$ 166.46 million $ 327,814
Mar 4, 2025 $ 1.11
+5.80%
$ 161.38 million $ 332,526
Mar 3, 2025 $ 1.05
-8.63%
$ 151.89 million $ 332,229
Mar 2, 2025 $ 1.15
+5.78%
$ 166.04 million $ 333,685
Mar 1, 2025 $ 1.08
-0.40%
$ 156.77 million $ 330,606
Feb 28, 2025 $ 1.08
+5.52%
$ 156.79 million $ 331,606
Feb 27, 2025 $ 1.03
+0.27%
$ 148.39 million $ 335,772
Feb 26, 2025 $ 1.02
-1.59%
$ 147.44 million $ 337,914
Feb 25, 2025 $ 1.04
-0.52%
$ 149.73 million $ 269,711
Feb 24, 2025 $ 1.04
+0.14%
$ 150.36 million $ 276,143
Feb 23, 2025 $ 1.04
-0.45%
$ 150.02 million $ 333,324
Feb 22, 2025 $ 1.05
+0.13%
$ 150.62 million $ 334,043
Feb 21, 2025 $ 1.04
-3.99%
$ 150.1 million $ 330,141
Feb 20, 2025 $ 1.09
+1.74%
$ 156.12 million $ 329,591
Feb 19, 2025 $ 1.07
+1.20%
$ 153.27 million $ 324,855
Feb 18, 2025 $ 1.05
+3.64%
$ 151.37 million $ 330,680
Feb 17, 2025 $ 1.02
-0.54%
$ 146 million $ 322,780
Feb 16, 2025 $ 1.02
-1.41%
$ 146.62 million $ 330,245
Feb 15, 2025 $ 1.04
-0.30%
$ 148.68 million $ 330,641
Feb 14, 2025 $ 1.04
+0.83%
$ 148.75 million $ 328,584
Feb 13, 2025 $ 1.03
-1.76%
$ 147.55 million $ 277,854
Feb 12, 2025 $ 1.05
+0.80%
$ 150.05 million $ 334,905
Feb 11, 2025 $ 1.04
-1.60%
$ 148.76 million $ 329,619
Feb 10, 2025 $ 1.06
+0.59%
$ 150.89 million $ 332,532
Feb 9, 2025 $ 1.05
-0.25%
$ 149.99 million $ 334,902
Feb 8, 2025 $ 1.06
+0.17%
$ 150.34 million $ 332,135
Feb 7, 2025 $ 1.05
-1.97%
$ 149.64 million $ 337,027
Feb 6, 2025 $ 1.07
+0.02%
$ 152.44 million $ 331,512
Feb 5, 2025 $ 1.07
-1.02%
$ 152.41 million $ 331,371
Feb 4, 2025 $ 1.09
-3.50%
$ 154.08 million $ 334,730
Feb 3, 2025 $ 1.13
+6.42%
$ 159.68 million $ 303,299
Feb 2, 2025 $ 1.06
+1.78%
$ 149.94 million $ 340,349
Feb 1, 2025 $ 1.04
-1.74%
$ 147.16 million $ 267,234
Jan 31, 2025 $ 1.06
-2.85%
$ 149.8 million $ 285,934
Jan 30, 2025 $ 1.09
+1.42%
$ 154.61 million $ 329,385
Jan 29, 2025 $ 1.08
+2.35%
$ 152.39 million $ 329,449
Jan 28, 2025 $ 1.06
-0.40%
$ 149.09 million $ 329,986
Jan 27, 2025 $ 1.06
-0.49%
$ 149.37 million $ 330,027
Jan 26, 2025 $ 1.07
-2.09%
$ 150.24 million $ 317,836
Jan 25, 2025 $ 1.09
-0.01%
$ 153.6 million $ 328,484
Jan 24, 2025 $ 1.09
+0.34%
$ 153.27 million $ 331,507