bbtoken Historical Data

BB Page 62
Download
Date Close Price change Market cap Trading volume
Dec 18, 3 AM $ 0.0535
-1.20%
$ 106.98 million $ 443,604
Dec 18, 2 AM $ 0.0544
+0.02%
$ 108.9 million $ 427,948
Dec 18, 1 AM $ 0.0543
-1.20%
$ 108.62 million $ 429,846
Dec 18, 12 AM $ 0.055
-0.63%
$ 110.02 million $ 447,544
Dec 17, 11 PM $ 0.0554
-0.34%
$ 110.34 million $ 472,249
Dec 17, 10 PM $ 0.0556
+0.93%
$ 111.18 million $ 468,388
Dec 17, 9 PM $ 0.0552
-1.59%
$ 110.4 million $ 469,684
Dec 17, 8 PM $ 0.0561
-0.46%
$ 112.16 million $ 516,395
Dec 17, 7 PM $ 0.0563
+0.45%
$ 112.68 million $ 542,256
Dec 17, 6 PM $ 0.0561
-1.54%
$ 112.18 million $ 537,300
Dec 17, 5 PM $ 0.057
-0.47%
$ 113.92 million $ 524,976
Dec 17, 4 PM $ 0.0572
-1.84%
$ 114.48 million $ 498,918
Dec 17, 3 PM $ 0.058
-2.65%
$ 116.02 million $ 468,615
Dec 17, 2 PM $ 0.0593
+0.17%
$ 118.68 million $ 435,114
Dec 17, 1 PM $ 0.059
+0.51%
$ 118 million $ 423,550
Dec 17, 12 PM $ 0.059
-0.20%
$ 117.94 million $ 428,983
Dec 17, 11 AM $ 0.0591
-0.14%
$ 118.18 million $ 416,228
Dec 17, 10 AM $ 0.0592
-0.20%
$ 118.34 million $ 403,144
Dec 17, 9 AM $ 0.0594
-0.62%
$ 118.8 million $ 410,181
Dec 17, 8 AM $ 0.0598
-0.17%
$ 119.6 million $ 397,836
Dec 17, 7 AM $ 0.0599
+0.00%
$ 119.8 million $ 396,668
Dec 17, 6 AM $ 0.0599
+0.00%
$ 119.8 million $ 393,605
Dec 17, 5 AM $ 0.06
+1.01%
$ 120 million $ 392,314
Dec 17, 4 AM $ 0.0594
-0.17%
$ 118.8 million $ 388,730
Dec 17, 3 AM $ 0.0595
-0.34%
$ 119 million $ 402,313
Dec 17, 2 AM $ 0.0597
+0.17%
$ 119.4 million $ 407,234
Dec 17, 1 AM $ 0.0597
-0.83%
$ 119.4 million $ 418,630
Dec 17, 12 AM $ 0.06
-0.66%
$ 120 million $ 422,392
Dec 16, 11 PM $ 0.0601
-0.50%
$ 120.2 million $ 396,392
Dec 16, 10 PM $ 0.0605
-0.66%
$ 121 million $ 394,187
Dec 16, 9 PM $ 0.0609
-1.46%
$ 121.8 million $ 394,004
Dec 16, 8 PM $ 0.0609
-0.49%
$ 121.8 million $ 329,813
Dec 16, 7 PM $ 0.0616
+0.16%
$ 123.2 million $ 309,961
Dec 16, 6 PM $ 0.0615
+0.82%
$ 123 million $ 304,836
Dec 16, 5 PM $ 0.061
-0.97%
$ 122 million $ 306,555
Dec 16, 4 PM $ 0.0616
-2.38%
$ 123.2 million $ 317,134
Dec 16, 3 PM $ 0.0631
+2.27%
$ 126.2 million $ 323,750
Dec 16, 2 PM $ 0.0622
+1.80%
$ 124.4 million $ 352,738
Dec 16, 1 PM $ 0.0616
-0.81%
$ 123.2 million $ 339,013
Dec 16, 12 PM $ 0.0621
-0.96%
$ 124.2 million $ 328,323
Dec 16, 11 AM $ 0.0624
-0.32%
$ 124.8 million $ 329,470
Dec 16, 10 AM $ 0.0626
+0.64%
$ 125.2 million $ 321,955
Dec 16, 9 AM $ 0.0621
-0.16%
$ 124.2 million $ 313,909
Dec 16, 8 AM $ 0.0622
-1.27%
$ 124.4 million $ 314,412
Dec 16, 7 AM $ 0.0628
-1.57%
$ 125.6 million $ 308,922
Dec 16, 6 AM $ 0.0638
+0.16%
$ 127.6 million $ 313,000
Dec 16, 5 AM $ 0.0636
+0.95%
$ 127.2 million $ 322,242
Dec 16, 4 AM $ 0.063
-1.87%
$ 126 million $ 325,816
Dec 16, 3 AM $ 0.064
+0.16%
$ 128 million $ 311,017
Dec 16, 2 AM $ 0.0639
+0.00%
$ 127.8 million $ 308,747