bbtoken Historical Data

BB Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.269
-2.54%
$ 537.8 million $ 1.78 million
Aug 27, 2024 $ 0.277
-10.65%
$ 553.8 million $ 1.51 million
Aug 26, 2024 $ 0.31
-8.25%
$ 620.2 million $ 1.11 million
Aug 25, 2024 $ 0.337
-6.55%
$ 673.6 million $ 810,930
Aug 24, 2024 $ 0.361
+0.61%
$ 721.4 million $ 966,960
Aug 23, 2024 $ 0.359
+12.13%
$ 717.4 million $ 1.6 million
Aug 22, 2024 $ 0.32
+2.76%
$ 640 million $ 1.13 million
Aug 21, 2024 $ 0.311
+0.81%
$ 621.2 million $ 1.37 million
Aug 20, 2024 $ 0.307
-3.13%
$ 613.2 million $ 1.4 million
Aug 19, 2024 $ 0.317
+3.97%
$ 634.4 million $ 1.05 million
Aug 18, 2024 $ 0.305
-4.48%
$ 609.8 million $ 721,120
Aug 17, 2024 $ 0.317
+21.39%
$ 634.4 million $ 563,359
Aug 16, 2024 $ 0.262
-5.00%
$ 524 million $ 1.23 million
Aug 15, 2024 $ 0.278
-10.22%
$ 555.2 million $ 1.55 million
Aug 14, 2024 $ 0.309
-3.17%
$ 617.4 million $ 1.41 million
Aug 13, 2024 $ 0.318
+2.05%
$ 636.2 million $ 1.33 million
Aug 12, 2024 $ 0.313
+8.52%
$ 626.8 million $ 1.55 million
Aug 11, 2024 $ 0.288
-9.32%
$ 576 million $ 876,250
Aug 10, 2024 $ 0.319
-1.12%
$ 637.2 million $ 669,173
Aug 9, 2024 $ 0.323
-2.06%
$ 646.6 million $ 1.54 million
Aug 8, 2024 $ 0.332
+20.55%
$ 663 million $ 2.12 million
Aug 7, 2024 $ 0.273
-6.83%
$ 545.8 million $ 1.86 million
Aug 6, 2024 $ 0.293
+7.87%
$ 586.6 million $ 2.54 million
Aug 5, 2024 $ 0.271
-11.77%
$ 541.2 million $ 5.32 million
Aug 4, 2024 $ 0.307
-4.12%
$ 614 million $ 1.37 million
Aug 3, 2024 $ 0.321
-5.98%
$ 641.8 million $ 1.35 million
Aug 2, 2024 $ 0.343
-10.10%
$ 685.6 million $ 1.84 million
Aug 1, 2024 $ 0.381
-2.88%
$ 761.2 million $ 1.94 million
Jul 31, 2024 $ 0.393
-0.58%
$ 786 million $ 1.28 million
Jul 30, 2024 $ 0.397
-2.29%
$ 794.4 million $ 1.18 million
Jul 29, 2024 $ 0.407
+0.82%
$ 814.6 million $ 1.63 million
Jul 28, 2024 $ 0.404
-0.86%
$ 807.2 million $ 657,645
Jul 27, 2024 $ 0.41
-0.32%
$ 821 million $ 1.37 million
Jul 26, 2024 $ 0.413
+7.56%
$ 825.2 million $ 1.46 million
Jul 25, 2024 $ 0.383
-2.29%
$ 766.6 million $ 1.86 million
Jul 24, 2024 $ 0.392
-0.96%
$ 784.8 million $ 1.41 million
Jul 23, 2024 $ 0.396
-7.89%
$ 791.8 million $ 1.78 million
Jul 22, 2024 $ 0.43
-11.94%
$ 859.8 million $ 1.28 million
Jul 21, 2024 $ 0.488
+2.14%
$ 975.8 million $ 1.11 million
Jul 20, 2024 $ 0.477
-1.57%
$ 954.2 million $ 1.02 million
Jul 19, 2024 $ 0.482
-0.31%
$ 964.4 million $ 2.03 million
Jul 18, 2024 $ 0.485
+4.50%
$ 970 million $ 1.38 million
Jul 17, 2024 $ 0.462
-2.51%
$ 923.4 million $ 1.62 million
Jul 16, 2024 $ 0.473
-7.89%
$ 945.6 million $ 2.09 million
Jul 15, 2024 $ 0.509
+7.52%
$ 1.02 billion $ 1.86 million
Jul 14, 2024 $ 0.475
-0.36%
$ 950 million $ 1.01 million
Jul 13, 2024 $ 0.477
+15.90%
$ 953.6 million $ 868,550
Jul 12, 2024 $ 0.411
-2.42%
$ 822.8 million $ 1.34 million
Jul 11, 2024 $ 0.422
-3.26%
$ 843.2 million $ 1.28 million
Jul 10, 2024 $ 0.438
+5.59%
$ 876.4 million $ 1.2 million