bbtoken Historical Data

BB Page 8
Download
Date Close Price change Market cap Trading volume
May 4, 2025 $ 0.113
-4.96%
$ 226 million $ 263,081
May 3, 2025 $ 0.119
-8.50%
$ 239 million $ 261,931
May 2, 2025 $ 0.131
-1.58%
$ 261.6 million $ 264,837
May 1, 2025 $ 0.133
+1.69%
$ 265.2 million $ 442,344
Apr 30, 2025 $ 0.13
+0.62%
$ 260.8 million $ 330,155
Apr 29, 2025 $ 0.133
+0.53%
$ -- $ 429,626
Apr 28, 2025 $ 0.132
+3.53%
$ 263.6 million $ 417,098
Apr 27, 2025 $ 0.127
-7.90%
$ 254 million $ 454,772
Apr 26, 2025 $ 0.138
+5.42%
$ 276.4 million $ 607,117
Apr 25, 2025 $ 0.131
+4.05%
$ 261.8 million $ 647,688
Apr 24, 2025 $ 0.126
+0.16%
$ 251.6 million $ 644,243
Apr 23, 2025 $ 0.126
+8.33%
$ 252.2 million $ 1.09 million
Apr 22, 2025 $ 0.116
+8.09%
$ 232.6 million $ 429,545
Apr 21, 2025 $ 0.108
+0.19%
$ 216 million $ 499,135
Apr 20, 2025 $ 0.108
+1.22%
$ 215.8 million $ 378,093
Apr 19, 2025 $ 0.106
+3.20%
$ 213 million $ 503,863
Apr 18, 2025 $ 0.103
+5.83%
$ 207 million $ 507,522
Apr 17, 2025 $ 0.0974
+1.99%
$ 194.8 million $ 290,278
Apr 16, 2025 $ 0.0954
-1.04%
$ 190.8 million $ 301,104
Apr 15, 2025 $ 0.0962
-2.73%
$ 192.4 million $ 291,038
Apr 14, 2025 $ 0.0986
-1.89%
$ 197.2 million $ 664,471
Apr 13, 2025 $ 0.1
-11.47%
$ 200.6 million $ 1.11 million
Apr 12, 2025 $ 0.113
+14.24%
$ 226.2 million $ 632,929
Apr 11, 2025 $ 0.0992
+6.21%
$ 198.4 million $ 654,421
Apr 10, 2025 $ 0.0932
-0.85%
$ 186.4 million $ 639,355
Apr 9, 2025 $ 0.0942
+9.53%
$ 188.4 million $ 627,587
Apr 8, 2025 $ 0.0859
-7.93%
$ 171.8 million $ 541,190
Apr 7, 2025 $ 0.0934
-0.43%
$ 186.8 million $ 955,943
Apr 6, 2025 $ 0.0943
-16.47%
$ 188.6 million $ 567,487
Apr 5, 2025 $ 0.113
-2.25%
$ 226.4 million $ 201,029
Apr 4, 2025 $ 0.116
+1.40%
$ 231.6 million $ 335,223
Apr 3, 2025 $ 0.114
+0.18%
$ 227.8 million $ 638,139
Apr 2, 2025 $ 0.114
-5.56%
$ 227.8 million $ 729,533
Apr 1, 2025 $ 0.121
-0.33%
$ 241.6 million $ 509,422
Mar 31, 2025 $ 0.121
-3.36%
$ 241.8 million $ 615,298
Mar 30, 2025 $ 0.125
+1.22%
$ 249.6 million $ 359,654
Mar 29, 2025 $ 0.123
-9.99%
$ 247 million $ 597,398
Mar 28, 2025 $ 0.137
-8.55%
$ 273.8 million $ 586,148
Mar 27, 2025 $ 0.15
-0.33%
$ 299.4 million $ 450,971
Mar 26, 2025 $ 0.15
-1.32%
$ 299.6 million $ 1.05 million
Mar 25, 2025 $ 0.153
-0.84%
$ 305.4 million $ 509,402
Mar 24, 2025 $ 0.154
+4.12%
$ 308.2 million $ 696,915
Mar 23, 2025 $ 0.148
+1.99%
$ 296.8 million $ 2.04 million
Mar 22, 2025 $ 0.146
+13.86%
$ 292.4 million $ 4.26 million
Mar 21, 2025 $ 0.129
+3.87%
$ 257.8 million $ 509,369
Mar 20, 2025 $ 0.124
-3.50%
$ 248.2 million $ 287,907
Mar 19, 2025 $ 0.129
+3.45%
$ 257.6 million $ 569,140
Mar 18, 2025 $ 0.125
-2.12%
$ 249.2 million $ 437,818
Mar 17, 2025 $ 0.128
+8.42%
$ 255 million $ 1.29 million
Mar 16, 2025 $ 0.118
-4.14%
$ 236 million $ 595,411