bbtoken Historical Data

BB Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 2025 $ 0.134
+4.30%
$ 267 million $ 1.01 million
Aug 12, 2025 $ 0.128
+3.22%
$ 256.2 million $ 649,320
Aug 11, 2025 $ 0.124
-4.19%
$ 247.2 million $ 949,262
Aug 10, 2025 $ 0.13
-0.31%
$ 259.8 million $ 756,106
Aug 9, 2025 $ 0.13
+0.31%
$ 259.8 million $ 1.22 million
Aug 8, 2025 $ 0.13
-9.58%
$ 260.4 million $ 4.38 million
Aug 7, 2025 $ 0.147
+44.64%
$ 294.2 million $ 3.62 million
Aug 6, 2025 $ 0.102
+4.09%
$ 203.4 million $ 503,753
Aug 5, 2025 $ 0.0979
-4.02%
$ 195.8 million $ 1.06 million
Aug 4, 2025 $ 0.102
+4.09%
$ 203.4 million $ 208,214
Aug 3, 2025 $ 0.0977
+4.60%
$ 194.6 million $ 185,557
Aug 2, 2025 $ 0.0928
-4.43%
$ 186.2 million $ 321,231
Aug 1, 2025 $ 0.0951
-5.56%
$ 194.8 million $ 525,298
Jul 31, 2025 $ 0.101
-7.02%
$ 201.2 million $ 837,013
Jul 30, 2025 $ 0.108
-1.63%
$ 217 million $ 926,321
Jul 29, 2025 $ 0.11
+0.82%
$ 220.6 million $ 648,190
Jul 28, 2025 $ 0.109
-10.96%
$ 217.8 million $ 663,474
Jul 27, 2025 $ 0.122
+10.78%
$ 244.6 million $ 1.15 million
Jul 26, 2025 $ 0.111
+0.36%
$ 221 million $ 404,913
Jul 25, 2025 $ 0.11
+5.88%
$ 219.8 million $ 447,349
Jul 24, 2025 $ 0.104
-4.86%
$ 207.6 million $ 756,690
Jul 23, 2025 $ 0.109
-10.96%
$ 217.8 million $ 963,470
Jul 22, 2025 $ 0.121
+0.16%
$ 243 million $ 789,238
Jul 21, 2025 $ 0.121
-1.54%
$ 242.4 million $ 744,659
Jul 20, 2025 $ 0.123
+0.57%
$ 246 million $ 1.49 million
Jul 19, 2025 $ 0.122
+15.16%
$ 244.6 million $ 2.61 million
Jul 18, 2025 $ 0.106
-4.32%
$ 212.6 million $ 1.1 million
Jul 17, 2025 $ 0.112
+3.33%
$ 223.2 million $ 1.66 million
Jul 16, 2025 $ 0.108
+0.09%
$ 215.6 million $ 3.2 million
Jul 15, 2025 $ 0.108
+7.59%
$ 215.4 million $ 1.31 million
Jul 14, 2025 $ 0.0998
-0.99%
$ 199.6 million $ 1.02 million
Jul 13, 2025 $ 0.101
+1.31%
$ 201.2 million $ 1.44 million
Jul 12, 2025 $ 0.0995
-3.59%
$ 199 million $ 2.24 million
Jul 11, 2025 $ 0.103
+6.63%
$ 205.8 million $ 6.16 million
Jul 10, 2025 $ 0.0883
+0.80%
$ 178.4 million $ 931,890
Jul 9, 2025 $ 0.0879
+12.40%
$ 175.8 million $ 1.38 million
Jul 8, 2025 $ 0.0781
+1.83%
$ 156.2 million $ 335,043
Jul 7, 2025 $ 0.0767
-3.28%
$ 153.4 million $ 261,874
Jul 6, 2025 $ 0.0794
+0.25%
$ 158.8 million $ 208,728
Jul 5, 2025 $ 0.0792
-0.38%
$ 158.4 million $ 175,488
Jul 4, 2025 $ 0.0796
-7.76%
$ 159.2 million $ 316,305
Jul 2, 2025 $ 0.0809
+1.89%
$ -- $ 306,876
Jul 1, 2025 $ 0.0812
-1.58%
$ 158.8 million $ 360,972
Jun 30, 2025 $ 0.0826
-2.48%
$ 165.2 million $ 911,419
Jun 29, 2025 $ 0.0844
+5.90%
$ 168.8 million $ 195,786
Jun 28, 2025 $ 0.0797
+3.91%
$ 159.4 million $ 148,216
Jun 27, 2025 $ 0.0768
+0.13%
$ 153.6 million $ 211,788
Jun 26, 2025 $ 0.0768
-3.76%
$ 153.6 million $ 255,098
Jun 25, 2025 $ 0.0797
-6.78%
$ 159.4 million $ 246,490
Jun 24, 2025 $ 0.0855
-0.35%
$ 171 million $ 233,700