bbtoken Historical Data

BB Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.202
+10.16%
$ 403.4 million $ 3.1 million
Oct 1, 2025 $ 0.182
-0.27%
$ 366.2 million $ 1.45 million
Sep 30, 2025 $ 0.182
-4.71%
$ 364.6 million $ 1.68 million
Sep 29, 2025 $ 0.192
-8.15%
$ 383 million $ 1.46 million
Sep 28, 2025 $ 0.209
+4.98%
$ 417 million $ 1.52 million
Sep 27, 2025 $ 0.199
-3.26%
$ 397.2 million $ 1.58 million
Sep 26, 2025 $ 0.207
-0.77%
$ 411.6 million $ 2.5 million
Sep 25, 2025 $ 0.207
-12.19%
$ 417.6 million $ 4 million
Sep 24, 2025 $ 0.234
+14.21%
$ 467.8 million $ 6.28 million
Sep 23, 2025 $ 0.204
-2.30%
$ 407.2 million $ 3.68 million
Sep 22, 2025 $ 0.207
-8.00%
$ 416.6 million $ 9.06 million
Sep 21, 2025 $ 0.234
+11.94%
$ 449.8 million $ 4.6 million
Sep 20, 2025 $ 0.211
+7.83%
$ 419.2 million $ 4.41 million
Sep 19, 2025 $ 0.199
+3.01%
$ 391 million $ 4.25 million
Sep 18, 2025 $ 0.192
+6.89%
$ 385.4 million $ 4.16 million
Sep 17, 2025 $ 0.182
+7.00%
$ 361.8 million $ 3.4 million
Sep 16, 2025 $ 0.169
+9.09%
$ 339.2 million $ 3.63 million
Sep 15, 2025 $ 0.157
-0.38%
$ 310 million $ 1.41 million
Sep 14, 2025 $ 0.16
-2.56%
$ 314.8 million $ 831,888
Sep 13, 2025 $ 0.164
+0.92%
$ 328 million $ 1.17 million
Sep 12, 2025 $ 0.162
+4.17%
$ 324.4 million $ 2.34 million
Sep 11, 2025 $ 0.157
-2.61%
$ 313.4 million $ 2.8 million
Sep 10, 2025 $ 0.161
+16.91%
$ 322.2 million $ 5.75 million
Sep 9, 2025 $ 0.138
-4.17%
$ 275.6 million $ 998,692
Sep 8, 2025 $ 0.144
-3.23%
$ 287.2 million $ 1.26 million
Sep 7, 2025 $ 0.149
+5.67%
$ 298.2 million $ 2.59 million
Sep 6, 2025 $ 0.141
-1.74%
$ 282 million $ 1.11 million
Sep 5, 2025 $ 0.144
+12.56%
$ 288.6 million $ 2.14 million
Sep 4, 2025 $ 0.129
-7.00%
$ 256.6 million $ 713,928
Sep 3, 2025 $ 0.138
-0.22%
$ 275.8 million $ 671,773
Sep 2, 2025 $ 0.139
+1.99%
$ 276.2 million $ 1.79 million
Sep 1, 2025 $ 0.135
+1.96%
$ 270.8 million $ 2.48 million
Aug 31, 2025 $ 0.136
-3.96%
$ 268.2 million $ 1.08 million
Aug 30, 2025 $ 0.139
-4.01%
$ 278 million $ 2.15 million
Aug 29, 2025 $ 0.146
+4.13%
$ 292.6 million $ 4.12 million
Aug 28, 2025 $ 0.14
+4.49%
$ 279.4 million $ 2.7 million
Aug 27, 2025 $ 0.135
-1.39%
$ 267.8 million $ 2.96 million
Aug 26, 2025 $ 0.139
+4.21%
$ 271.6 million $ 1.05 million
Aug 25, 2025 $ 0.131
-11.28%
$ 265.6 million $ 1.29 million
Aug 24, 2025 $ 0.147
-4.10%
$ 293.8 million $ 2.5 million
Aug 23, 2025 $ 0.156
-5.86%
$ 311.8 million $ 2.79 million
Aug 22, 2025 $ 0.167
+31.29%
$ 331.8 million $ 7.99 million
Aug 21, 2025 $ 0.127
+0.32%
$ 252.8 million $ 3.62 million
Aug 20, 2025 $ 0.128
+17.06%
$ 253 million $ 1.59 million
Aug 19, 2025 $ 0.11
-6.94%
$ 217.6 million $ 716,100
Aug 18, 2025 $ 0.118
-2.95%
$ 236.6 million $ 1.13 million
Aug 17, 2025 $ 0.122
-3.33%
$ 243.8 million $ 1.59 million
Aug 16, 2025 $ 0.126
+5.53%
$ 252 million $ 719,347
Aug 15, 2025 $ 0.119
+5.01%
$ 238.8 million $ 673,208
Aug 14, 2025 $ 0.114
-14.41%
$ 228 million $ 1.24 million