bbtoken Historical Data

BB Page 10
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.287
-3.98%
$ 573.8 million $ 963,286
Jan 23, 2025 $ 0.297
-0.50%
$ 595 million $ 1.24 million
Jan 22, 2025 $ 0.3
-2.82%
$ 599.6 million $ 907,803
Jan 21, 2025 $ 0.308
+2.46%
$ 616.2 million $ 1.61 million
Jan 20, 2025 $ 0.302
+1.75%
$ 603.2 million $ 3.67 million
Jan 19, 2025 $ 0.297
-9.88%
$ 593.2 million $ 2.98 million
Jan 18, 2025 $ 0.33
-9.95%
$ 660.4 million $ 1.95 million
Jan 17, 2025 $ 0.367
+5.97%
$ 734.8 million $ 1.49 million
Jan 16, 2025 $ 0.346
-2.29%
$ 691.8 million $ 1.59 million
Jan 15, 2025 $ 0.354
+3.45%
$ 707.8 million $ 1.78 million
Jan 14, 2025 $ 0.344
+8.27%
$ 688.4 million $ 1.32 million
Jan 13, 2025 $ 0.318
-5.53%
$ 635.4 million $ 2.23 million
Jan 12, 2025 $ 0.337
-3.28%
$ 673 million $ 644,090
Jan 11, 2025 $ 0.347
-1.59%
$ 694.8 million $ 578,427
Jan 10, 2025 $ 0.353
-0.03%
$ 705.6 million $ 1.47 million
Jan 9, 2025 $ 0.35
-4.87%
$ 699.2 million $ 1.69 million
Jan 8, 2025 $ 0.368
-6.00%
$ 736 million $ 2.78 million
Jan 7, 2025 $ 0.392
-14.27%
$ 784.8 million $ 2.53 million
Jan 6, 2025 $ 0.461
-0.13%
$ 921.8 million $ 1.83 million
Jan 5, 2025 $ 0.462
+1.49%
$ 924.6 million $ 1.37 million
Jan 4, 2025 $ 0.456
-2.60%
$ 912.8 million $ 1.79 million
Jan 3, 2025 $ 0.468
+2.45%
$ 936.2 million $ 3.88 million
Jan 2, 2025 $ 0.457
+7.88%
$ 914.4 million $ 1.63 million
Jan 1, 2025 $ 0.423
+1.08%
$ 845.2 million $ 1.16 million
Dec 31, 2024 $ 0.418
-0.64%
$ 836.8 million $ 1.22 million
Dec 30, 2024 $ 0.422
-1.65%
$ 845 million $ 1.23 million
Dec 29, 2024 $ 0.432
-7.69%
$ 864.4 million $ 1.22 million
Dec 28, 2024 $ 0.469
+3.19%
$ 938.6 million $ 1.29 million
Dec 27, 2024 $ 0.451
+10.17%
$ 901.2 million $ 1.43 million
Dec 26, 2024 $ 0.407
-5.06%
$ 814.8 million $ 1.27 million
Dec 25, 2024 $ 0.427
-0.93%
$ 853.2 million $ 1.29 million
Dec 24, 2024 $ 0.431
+4.61%
$ 862 million $ 1.34 million
Dec 23, 2024 $ 0.409
+12.75%
$ 818.6 million $ 1.39 million
Dec 22, 2024 $ 0.362
+0.78%
$ 724.2 million $ 1.32 million
Dec 21, 2024 $ 0.361
-8.55%
$ 722.8 million $ 1.37 million
Dec 20, 2024 $ 0.395
+1.88%
$ 790.6 million $ 1.57 million
Dec 19, 2024 $ 0.387
-12.62%
$ 774 million $ 1.6 million
Dec 18, 2024 $ 0.448
-5.23%
$ 895.4 million $ 1.49 million
Dec 17, 2024 $ 0.471
-5.86%
$ 942 million $ 1.37 million
Dec 16, 2024 $ 0.503
-9.28%
$ 1.01 billion $ 1.55 million
Dec 15, 2024 $ 0.553
+15.94%
$ 1.11 billion $ 1.57 million
Dec 14, 2024 $ 0.476
-4.70%
$ 953 million $ 1.54 million
Dec 13, 2024 $ 0.498
+6.13%
$ 996.6 million $ 1.66 million
Dec 12, 2024 $ 0.467
+11.69%
$ 934.4 million $ 1.73 million
Dec 11, 2024 $ 0.42
+16.77%
$ 835.4 million $ 1.41 million
Dec 10, 2024 $ 0.358
-1.08%
$ 716.6 million $ 1.49 million
Dec 9, 2024 $ 0.368
-19.40%
$ 736.2 million $ 1.49 million
Dec 8, 2024 $ 0.459
-0.63%
$ 917.8 million $ 1.27 million
Dec 7, 2024 $ 0.463
+1.40%
$ 925.6 million $ 1.34 million
Dec 6, 2024 $ 0.457
+4.05%
$ 914 million $ 1.47 million