bbtoken Historical Data

BB Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.357
+13.41%
$ 714 million $ 1.84 million
May 19, 2024 $ 0.316
-10.22%
$ 632.6 million $ 599,415
May 18, 2024 $ 0.352
+4.39%
$ 704 million $ 834,086
May 17, 2024 $ 0.338
+3.11%
$ 676.4 million $ 1.26 million
May 16, 2024 $ 0.328
-20.57%
$ 656.6 million $ 1.46 million
May 15, 2024 $ 0.412
+10.15%
$ 824.4 million $ 1.83 million
May 14, 2024 $ 0.37
+105.78%
$ 740.8 million $ 342,884
Jan 19, 2024 $ 0.108
+5.34%
$ -- $ 425
Jan 18, 2024 $ 0.103
-6.36%
$ 206 million $ 394
Jan 17, 2024 $ 0.11
-28.10%
$ 220 million $ 519
Jan 16, 2024 $ 0.153
-3.16%
$ 306 million $ 63
Jan 15, 2024 $ 0.158
-14.59%
$ 316 million $ 685
Jan 14, 2024 $ 0.185
-1.33%
$ 370 million $ 194
Jan 13, 2024 $ 0.188
-0.79%
$ 375 million $ 125
Jan 12, 2024 $ 0.189
-6.44%
$ 378 million $ 84
Jan 11, 2024 $ 0.202
+6.88%
$ 404 million $ 52
Jan 10, 2024 $ 0.189
-1.05%
$ 378 million $ 391
Jan 9, 2024 $ 0.191
-6.60%
$ 382 million $ 769
Jan 8, 2024 $ 0.204
-1.45%
$ 409 million $ 501
Jan 7, 2024 $ 0.205
+0.00%
$ 410 million $ 431
Jan 6, 2024 $ 0.205
-1.91%
$ 410 million $ 1,102
Jan 5, 2024 $ 0.211
+0.00%
$ 422 million $ 427
Jan 4, 2024 $ 0.211
-7.46%
$ 422 million $ 1,623
Jan 3, 2024 $ 0.228
+0.00%
$ 456 million $ 297
Jan 2, 2024 $ 0.228
-1.72%
$ 456 million $ 1,588
Jan 1, 2024 $ 0.232
+0.87%
$ 464 million $ 963
Dec 31, 2023 $ 0.23
-7.26%
$ 460 million $ 653
Dec 30, 2023 $ 0.248
+2.90%
$ 496 million $ 378
Dec 29, 2023 $ 0.241
+7.11%
$ 482 million $ 187
Dec 28, 2023 $ 0.225
+3.21%
$ 450 million $ 423
Dec 27, 2023 $ 0.218
-4.80%
$ 436 million $ 277
Dec 26, 2023 $ 0.229
-7.66%
$ 458 million $ 313
Dec 25, 2023 $ 0.248
-1.20%
$ 496 million $ 304
Dec 24, 2023 $ 0.251
-1.18%
$ 502 million $ 542
Dec 23, 2023 $ 0.254
-0.78%
$ 508 million $ 1,173
Dec 22, 2023 $ 0.256
+1.19%
$ 512 million $ 2,372
Dec 21, 2023 $ 0.24
+0.42%
$ 480 million $ 768
Dec 20, 2023 $ 0.239
+3.91%
$ 478 million $ 1,042
Dec 19, 2023 $ 0.23
-1.71%
$ 460 million $ 928
Dec 18, 2023 $ 0.234
+1.74%
$ 468 million $ 940
Dec 17, 2023 $ 0.23
+0.44%
$ 460 million $ 1,657
Dec 16, 2023 $ 0.229
-7.29%
$ 458 million $ 1,270
Dec 15, 2023 $ 0.247
+1.23%
$ 494 million $ 904
Dec 14, 2023 $ 0.244
-8.27%
$ 488 million $ 791
Dec 13, 2023 $ 0.266
+1.92%
$ 532 million $ 1,228
Dec 12, 2023 $ 0.261
-0.76%
$ 522 million $ 985
Dec 11, 2023 $ 0.263
-0.38%
$ 526 million $ 599
Dec 10, 2023 $ 0.264
-5.55%
$ 528 million $ 1,044
Dec 9, 2023 $ 0.28
+4.68%
$ 559 million $ 705
Dec 8, 2023 $ 0.267
+5.53%
$ 534 million $ 898