bbtoken Historical Data

BB Page 13
Download
Date Close Price change Market cap Trading volume
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
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