bbtoken Historical Data

BB Page 18
Download
Date Close Price change Market cap Trading volume
Nov 4, 2023 $ 0.163
+12.75%
$ 325.94 million $ 1,011
Nov 3, 2023 $ 0.144
+8.79%
$ 288.88 million $ 1,095
Nov 2, 2023 $ 0.133
+1.09%
$ 265.52 million $ 91
Nov 1, 2023 $ 0.131
+1.26%
$ 262.57 million $ 346
Oct 31, 2023 $ 0.13
-1.24%
$ 259.19 million $ 97
Oct 30, 2023 $ 0.131
+1.22%
$ 262.41 million $ 374
Oct 29, 2023 $ 0.13
+0.31%
$ 259.27 million $ 257
Oct 28, 2023 $ 0.129
-0.27%
$ 258.43 million $ 222
Oct 27, 2023 $ 0.13
+1.14%
$ 259.05 million $ 163
Oct 26, 2023 $ 0.128
+1.67%
$ 256.17 million $ 105
Oct 25, 2023 $ 0.125
-0.04%
$ 250.03 million $ 75
Oct 24, 2023 $ 0.125
+1.18%
$ 250.29 million $ 121
Oct 23, 2023 $ 0.124
-2.82%
$ 247.47 million $ 110
Oct 22, 2023 $ 0.127
+0.33%
$ 254.78 million $ 131
Oct 21, 2023 $ 0.127
-3.81%
$ 253.98 million $ 158
Oct 20, 2023 $ 0.132
+3.28%
$ 263.96 million $ 122
Oct 19, 2023 $ 0.128
-3.41%
$ 255.56 million $ 76
Oct 18, 2023 $ 0.132
+0.02%
$ 264.65 million $ 93
Oct 17, 2023 $ 0.132
+0.86%
$ 264.55 million $ 140
Oct 16, 2023 $ 0.131
+0.95%
$ 262.25 million $ 45
Oct 15, 2023 $ 0.13
-1.34%
$ 259.75 million $ 101
Oct 14, 2023 $ 0.132
+3.45%
$ 263.39 million $ 112
Oct 13, 2023 $ 0.127
+0.73%
$ 254.65 million $ 13
Oct 12, 2023 $ 0.126
-4.99%
$ 252.88 million $ 233
Oct 11, 2023 $ 0.133
+1.49%
$ 266.25 million $ 106
Oct 10, 2023 $ 0.131
-3.18%
$ 262.38 million $ 173
Oct 9, 2023 $ 0.136
-3.07%
$ 271.03 million $ 75
Oct 8, 2023 $ 0.14
+1.46%
$ 279.54 million $ 221
Oct 7, 2023 $ 0.138
+2.07%
$ 275.69 million $ 129
Oct 6, 2023 $ 0.135
-1.57%
$ 270.04 million $ 188
Oct 5, 2023 $ 0.137
+0.07%
$ 274.36 million $ 44
Oct 4, 2023 $ 0.137
-2.74%
$ 274.15 million $ 284
Oct 3, 2023 $ 0.141
-4.18%
$ 281.99 million $ 295
Oct 2, 2023 $ 0.147
+0.97%
$ 294.07 million $ 114
Oct 1, 2023 $ 0.146
-0.38%
$ 291.22 million $ 44
Sep 30, 2023 $ 0.146
-4.51%
$ 292.34 million $ 222
Sep 29, 2023 $ 0.153
+2.69%
$ 306.09 million $ 148
Sep 28, 2023 $ 0.149
+0.08%
$ 298.09 million $ 16
Sep 27, 2023 $ 0.149
-6.28%
$ 297.83 million $ 274
Sep 26, 2023 $ 0.159
+0.52%
$ 317.85 million $ 164
Sep 25, 2023 $ 0.157
-0.38%
$ -- $ 57
Sep 24, 2023 $ 0.157
-2.92%
$ 314.33 million $ 756
Sep 23, 2023 $ 0.162
-0.99%
$ 323.76 million $ 334
Sep 22, 2023 $ 0.163
-0.47%
$ 326.99 million $ 314
Sep 21, 2023 $ 0.164
+0.70%
$ 328.57 million $ 31
Sep 20, 2023 $ 0.163
-4.72%
$ 326.27 million $ 491
Sep 19, 2023 $ 0.171
-5.15%
$ 342.39 million $ 418
Sep 18, 2023 $ 0.181
-1.56%
$ 361.09 million $ 102
Sep 17, 2023 $ 0.183
-2.28%
$ 366.47 million $ 461
Sep 16, 2023 $ 0.193
-0.03%
$ -- $ 100