bbtoken Historical Data

BB Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.439
-0.45%
$ 878 million $ 1.52 million
Dec 4, 2024 $ 0.441
+0.46%
$ 881 million $ 1.52 million
Dec 3, 2024 $ 0.444
+10.29%
$ 887.6 million $ 1.51 million
Dec 2, 2024 $ 0.403
-0.25%
$ 799.8 million $ 1.49 million
Dec 1, 2024 $ 0.404
-2.53%
$ 808.8 million $ 1.39 million
Nov 30, 2024 $ 0.416
+4.82%
$ 831.2 million $ 1.44 million
Nov 29, 2024 $ 0.398
-1.24%
$ 799.4 million $ 1.4 million
Nov 28, 2024 $ 0.404
+1.23%
$ 807.6 million $ 1.59 million
Nov 27, 2024 $ 0.399
+11.15%
$ 797.8 million $ 1.7 million
Nov 26, 2024 $ 0.361
+5.78%
$ 721.6 million $ 1.51 million
Nov 25, 2024 $ 0.343
+0.29%
$ 686.8 million $ 1.47 million
Nov 24, 2024 $ 0.347
+7.43%
$ 694.4 million $ 1.49 million
Nov 23, 2024 $ 0.324
+4.96%
$ 646 million $ 1.43 million
Nov 22, 2024 $ 0.308
-0.16%
$ 614.8 million $ 1.31 million
Nov 21, 2024 $ 0.309
+11.43%
$ 618.2 million $ 1.31 million
Nov 20, 2024 $ 0.278
-7.58%
$ 558 million $ 1.28 million
Nov 19, 2024 $ 0.301
-6.71%
$ 603.2 million $ 1.27 million
Nov 18, 2024 $ 0.321
+5.69%
$ 642.2 million $ 1.31 million
Nov 17, 2024 $ 0.304
-5.43%
$ 609 million $ 1.36 million
Nov 16, 2024 $ 0.322
+1.00%
$ 643.4 million $ 1.31 million
Nov 15, 2024 $ 0.32
+4.75%
$ 639.4 million $ 1.31 million
Nov 14, 2024 $ 0.306
-4.55%
$ 612 million $ 1.4 million
Nov 13, 2024 $ 0.32
-6.60%
$ 639.8 million $ 1.46 million
Nov 12, 2024 $ 0.344
-3.77%
$ 688.6 million $ 1.58 million
Nov 11, 2024 $ 0.362
+9.82%
$ 725 million $ 1.54 million
Nov 10, 2024 $ 0.331
+6.13%
$ 661.8 million $ 1.46 million
Nov 9, 2024 $ 0.312
+10.12%
$ 624.6 million $ 1.23 million
Nov 8, 2024 $ 0.283
-4.84%
$ 566.8 million $ 1.22 million
Nov 7, 2024 $ 0.297
-0.37%
$ 593.4 million $ 1.31 million
Nov 6, 2024 $ 0.297
+12.24%
$ 594.4 million $ 1.29 million
Nov 5, 2024 $ 0.265
+7.51%
$ 529.6 million $ 1.19 million
Nov 4, 2024 $ 0.245
+0.41%
$ 491 million $ 1.18 million
Nov 3, 2024 $ 0.245
-5.80%
$ 490.2 million $ 1.21 million
Nov 2, 2024 $ 0.26
-2.00%
$ 519 million $ 1.11 million
Nov 1, 2024 $ 0.265
-2.83%
$ 529.2 million $ 1.18 million
Oct 31, 2024 $ 0.272
-6.66%
$ 543.4 million $ 1.16 million
Oct 30, 2024 $ 0.29
-1.53%
$ 580.8 million $ 1.18 million
Oct 29, 2024 $ 0.295
+5.25%
$ 589.8 million $ 1.2 million
Oct 28, 2024 $ 0.28
+0.14%
$ 560.2 million $ 1.18 million
Oct 27, 2024 $ 0.279
+1.45%
$ 558.8 million $ 1.13 million
Oct 26, 2024 $ 0.276
+1.40%
$ 551.2 million $ 1.21 million
Oct 25, 2024 $ 0.273
-11.51%
$ 545.6 million $ 1.24 million
Oct 24, 2024 $ 0.307
+0.79%
$ 614.6 million $ 1.16 million
Oct 23, 2024 $ 0.305
-6.90%
$ 610 million $ 1.22 million
Oct 22, 2024 $ 0.326
-0.67%
$ 651.6 million $ 1.25 million
Oct 21, 2024 $ 0.327
-6.73%
$ 654.6 million $ 1.75 million
Oct 20, 2024 $ 0.351
+5.72%
$ 701.8 million $ 801,760
Oct 19, 2024 $ 0.332
-2.75%
$ 664.8 million $ 668,458
Oct 18, 2024 $ 0.34
+4.32%
$ 680.4 million $ 1.3 million
Oct 17, 2024 $ 0.325
-4.64%
$ 649.4 million $ 1.25 million