bbtoken Historical Data

BB Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.0702
-8.36%
$ 143.4 million $ 716,887
Nov 20, 2025 $ 0.0781
+1.96%
$ 153.6 million $ 908,077
Nov 19, 2025 $ 0.0764
-4.38%
$ 152.8 million $ 482,634
Nov 18, 2025 $ 0.0806
+10.41%
$ 160 million $ 784,069
Nov 17, 2025 $ 0.0731
-5.31%
$ 145.8 million $ 414,518
Nov 16, 2025 $ 0.0774
-4.33%
$ 154.8 million $ 369,723
Nov 15, 2025 $ 0.0807
+2.15%
$ 162 million $ 204,363
Nov 14, 2025 $ 0.0796
-3.05%
$ 158 million $ 390,745
Nov 13, 2025 $ 0.0817
-5.66%
$ 164.2 million $ 503,261
Nov 12, 2025 $ 0.0864
+0.70%
$ 172.6 million $ 479,145
Nov 11, 2025 $ 0.0858
-7.44%
$ 171.6 million $ 519,228
Nov 10, 2025 $ 0.0927
-0.11%
$ 185.4 million $ 646,193
Nov 9, 2025 $ 0.0928
-0.96%
$ 185.6 million $ 814,932
Nov 8, 2025 $ 0.0948
+3.27%
$ 189.6 million $ 1.76 million
Nov 7, 2025 $ 0.0916
+9.44%
$ 183.2 million $ 830,775
Nov 6, 2025 $ 0.0836
-6.07%
$ 167.2 million $ 536,803
Nov 5, 2025 $ 0.089
+1.14%
$ 178 million $ 642,241
Nov 4, 2025 $ 0.088
-3.19%
$ 176 million $ 1.13 million
Nov 3, 2025 $ 0.0905
-13.56%
$ 181 million $ 854,696
Nov 2, 2025 $ 0.105
-4.47%
$ 209.2 million $ 550,020
Nov 1, 2025 $ 0.109
+6.01%
$ 218.6 million $ 1.06 million
Oct 31, 2025 $ 0.103
-1.43%
$ 206.2 million $ 475,364
Oct 30, 2025 $ 0.103
-11.34%
$ 209.6 million $ 713,387
Oct 29, 2025 $ 0.117
-0.17%
$ 233 million $ 609,493
Oct 28, 2025 $ 0.117
-3.79%
$ 233.4 million $ 656,698
Oct 27, 2025 $ 0.121
-7.49%
$ 242 million $ 489,826
Oct 26, 2025 $ 0.131
+3.07%
$ 261.6 million $ 472,726
Oct 25, 2025 $ 0.127
-1.32%
$ 253.6 million $ 436,255
Oct 24, 2025 $ 0.127
+3.75%
$ 256.6 million $ 684,611
Oct 23, 2025 $ 0.123
+4.07%
$ 245.8 million $ 722,295
Oct 22, 2025 $ 0.115
-5.34%
$ 235.8 million $ 1.1 million
Oct 21, 2025 $ 0.123
-1.36%
$ 242.6 million $ 1.26 million
Oct 20, 2025 $ 0.126
+0.08%
$ 249.4 million $ 937,161
Oct 19, 2025 $ 0.128
+2.41%
$ 250 million $ 672,239
Oct 18, 2025 $ 0.124
-0.08%
$ 250 million $ 878,089
Oct 17, 2025 $ 0.127
-2.69%
$ 250.2 million $ 1.56 million
Oct 16, 2025 $ 0.132
+5.28%
$ 259.4 million $ 3.3 million
Oct 15, 2025 $ 0.125
-8.14%
$ 250.4 million $ 1.12 million
Oct 14, 2025 $ 0.136
-2.43%
$ 272.8 million $ 2.63 million
Oct 13, 2025 $ 0.139
+8.31%
$ 279 million $ 1.98 million
Oct 12, 2025 $ 0.129
+19.28%
$ 257.4 million $ 1.44 million
Oct 11, 2025 $ 0.108
-11.02%
$ 216.4 million $ 1.29 million
Oct 10, 2025 $ 0.147
-14.80%
$ 293.6 million $ 1.75 million
Oct 9, 2025 $ 0.172
-6.21%
$ 344.4 million $ 1 million
Oct 8, 2025 $ 0.183
+0.83%
$ 366.6 million $ 799,432
Oct 7, 2025 $ 0.181
-6.06%
$ 363 million $ 1.25 million
Oct 6, 2025 $ 0.193
-1.78%
$ 385.8 million $ 1.09 million
Oct 5, 2025 $ 0.196
-1.90%
$ 392.8 million $ 1.21 million
Oct 4, 2025 $ 0.2
-5.21%
$ 400 million $ 1.41 million
Oct 3, 2025 $ 0.213
+5.75%
$ 420.8 million $ 2.48 million