bbtoken Historical Data

BB Page 8
Download
Date Close Price change Market cap Trading volume
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
Jun 23, 2025 $ 0.0859
+12.14%
$ 171.8 million $ 303,480
Jun 22, 2025 $ 0.0768
-3.52%
$ 153.6 million $ 313,537
Jun 21, 2025 $ 0.0792
-5.94%
$ 158.4 million $ 296,443
Jun 20, 2025 $ 0.084
-5.08%
$ 168 million $ 290,980
Jun 19, 2025 $ 0.0885
-3.70%
$ 177 million $ 254,844
Jun 18, 2025 $ 0.0919
-2.13%
$ 183.8 million $ 369,356
Jun 17, 2025 $ 0.0941
-5.33%
$ 188.2 million $ 337,474
Jun 16, 2025 $ 0.1
+0.50%
$ 200.2 million $ 298,819
Jun 15, 2025 $ 0.0995
+0.00%
$ 199 million $ 303,607
Jun 14, 2025 $ 0.0995
-2.16%
$ 199 million $ 292,279
Jun 13, 2025 $ 0.102
-1.36%
$ 203.4 million $ 642,540
Jun 12, 2025 $ 0.103
-9.79%
$ 206.4 million $ 369,344
Jun 11, 2025 $ 0.115
-7.21%
$ 229.2 million $ 354,780
Jun 10, 2025 $ 0.123
+6.01%
$ 247 million $ 539,557
Jun 9, 2025 $ 0.116
+7.28%
$ 232.8 million $ 284,775
Jun 8, 2025 $ 0.108
-1.55%
$ 216.6 million $ 137,901
Jun 7, 2025 $ 0.11
+5.57%
$ 220 million $ 206,731
Jun 6, 2025 $ 0.104
+0.87%
$ 208.8 million $ 430,894
Jun 5, 2025 $ 0.104
-8.48%
$ 207.2 million $ 523,895
Jun 4, 2025 $ 0.113
-5.89%
$ 226.8 million $ 389,866
Jun 3, 2025 $ 0.12
+0.25%
$ 241 million $ 398,938
Jun 2, 2025 $ 0.12
-1.63%
$ 241 million $ 446,995
Jun 1, 2025 $ 0.122
+2.09%
$ 244.6 million $ 297,705
May 31, 2025 $ 0.12
+1.53%
$ 239.6 million $ 413,026
May 30, 2025 $ 0.118
-14.74%
$ 236 million $ 993,676
May 29, 2025 $ 0.138
-6.50%
$ 276.4 million $ 776,569
May 28, 2025 $ 0.147
-3.97%
$ 295 million $ 510,400
May 27, 2025 $ 0.153
+0.59%
$ 306.4 million $ 590,471
May 26, 2025 $ 0.153
-3.23%
$ 305.6 million $ 484,867
May 25, 2025 $ 0.158
-1.13%
$ 316.2 million $ 603,109
May 24, 2025 $ 0.159
-0.87%
$ 318.8 million $ 475,317
May 23, 2025 $ 0.161
-15.14%
$ 321.8 million $ 1.29 million
May 22, 2025 $ 0.19
+5.45%
$ 379.2 million $ 2.02 million