bbtoken Historical Data

BB Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.339
-3.03%
$ 677.6 million $ 1.51 million
Oct 15, 2024 $ 0.35
+1.24%
$ 700.6 million $ 1.84 million
Oct 14, 2024 $ 0.346
+5.75%
$ 691.6 million $ 1.59 million
Oct 13, 2024 $ 0.324
+0.84%
$ 648 million $ 687,786
Oct 12, 2024 $ 0.32
-0.90%
$ 640.6 million $ 651,670
Oct 11, 2024 $ 0.324
+7.54%
$ 647.2 million $ 1.07 million
Oct 10, 2024 $ 0.301
+1.14%
$ 602.8 million $ 1.06 million
Oct 9, 2024 $ 0.298
-2.83%
$ 596.6 million $ 1 million
Oct 8, 2024 $ 0.306
-4.07%
$ 612.4 million $ 1.07 million
Oct 7, 2024 $ 0.317
+1.73%
$ 634.2 million $ 1.27 million
Oct 6, 2024 $ 0.312
+1.96%
$ 623.4 million $ 539,690
Oct 5, 2024 $ 0.306
-0.87%
$ 612.4 million $ 530,772
Oct 4, 2024 $ 0.308
+7.23%
$ 617 million $ 1.05 million
Oct 3, 2024 $ 0.286
-1.34%
$ 572.2 million $ 1.24 million
Oct 2, 2024 $ 0.291
-3.62%
$ 581.2 million $ 1.47 million
Oct 1, 2024 $ 0.302
-11.74%
$ 604.4 million $ 1.65 million
Sep 30, 2024 $ 0.343
-8.41%
$ 686.4 million $ 1.42 million
Sep 29, 2024 $ 0.374
-1.42%
$ 748.6 million $ 579,063
Sep 28, 2024 $ 0.379
-4.92%
$ 757.4 million $ 659,845
Sep 27, 2024 $ 0.399
-2.70%
$ 798.6 million $ 1.23 million
Sep 26, 2024 $ 0.411
+13.55%
$ 823 million $ 1.34 million
Sep 25, 2024 $ 0.361
-2.69%
$ 722.8 million $ 1.09 million
Sep 24, 2024 $ 0.371
-1.23%
$ 741.6 million $ 1.26 million
Sep 23, 2024 $ 0.375
+4.54%
$ 750.6 million $ 1.08 million
Sep 22, 2024 $ 0.359
-5.15%
$ 718 million $ 825,703
Sep 21, 2024 $ 0.378
+6.73%
$ 755 million $ 691,141
Sep 20, 2024 $ 0.353
-1.09%
$ 706.4 million $ 1.33 million
Sep 19, 2024 $ 0.357
-0.67%
$ 713.6 million $ 1.52 million
Sep 18, 2024 $ 0.358
+2.73%
$ 715.4 million $ 1.28 million
Sep 17, 2024 $ 0.348
+7.64%
$ 696 million $ 1.2 million
Sep 16, 2024 $ 0.323
+3.19%
$ 646.6 million $ 1.05 million
Sep 15, 2024 $ 0.314
-5.48%
$ 628 million $ 640,709
Sep 14, 2024 $ 0.332
+0.94%
$ 664.6 million $ 618,977
Sep 13, 2024 $ 0.329
+9.66%
$ 658.6 million $ 1.09 million
Sep 12, 2024 $ 0.302
+4.35%
$ 604 million $ 1.14 million
Sep 11, 2024 $ 0.289
-6.46%
$ 578.8 million $ 1.36 million
Sep 10, 2024 $ 0.31
-3.00%
$ 620.4 million $ 1.14 million
Sep 9, 2024 $ 0.32
+6.71%
$ 639.2 million $ 1.35 million
Sep 8, 2024 $ 0.299
+0.47%
$ 598.4 million $ 755,755
Sep 7, 2024 $ 0.298
+4.86%
$ 596 million $ 1.02 million
Sep 6, 2024 $ 0.284
+0.75%
$ 567.6 million $ 1.95 million
Sep 5, 2024 $ 0.282
-4.98%
$ 564.2 million $ 1.33 million
Sep 4, 2024 $ 0.298
+6.58%
$ 596.4 million $ 1.54 million
Sep 3, 2024 $ 0.277
-3.19%
$ 553.2 million $ 1.03 million
Sep 2, 2024 $ 0.286
+12.07%
$ 571.8 million $ 1.08 million
Sep 1, 2024 $ 0.256
-4.72%
$ 512.8 million $ 919,910
Aug 31, 2024 $ 0.269
-6.14%
$ 537.8 million $ 671,848
Aug 30, 2024 $ 0.286
+3.69%
$ 572.8 million $ 1.39 million
Aug 29, 2024 $ 0.277
+2.82%
$ 553.4 million $ 1.38 million
Aug 28, 2024 $ 0.269
-2.54%
$ 537.8 million $ 1.78 million