bbtoken Historical Data

BB Page 9
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.123
+2.16%
$ 246 million $ 237,108
Mar 14, 2025 $ 0.122
+4.02%
$ 243.2 million $ 378,908
Mar 13, 2025 $ 0.117
-2.42%
$ 234.2 million $ 653,108
Mar 12, 2025 $ 0.12
+7.32%
$ 240.4 million $ 1.08 million
Mar 11, 2025 $ 0.111
+3.15%
$ 222.6 million $ 890,865
Mar 10, 2025 $ 0.107
-4.44%
$ 215 million $ 937,228
Mar 9, 2025 $ 0.112
-14.26%
$ 224.8 million $ 780,080
Mar 8, 2025 $ 0.131
-2.60%
$ 261.8 million $ 580,561
Mar 7, 2025 $ 0.135
-4.06%
$ 269.4 million $ 614,016
Mar 6, 2025 $ 0.14
-2.97%
$ 280.8 million $ 568,682
Mar 5, 2025 $ 0.144
+8.00%
$ 289 million $ 616,722
Mar 4, 2025 $ 0.133
-8.32%
$ 266.8 million $ 1.3 million
Mar 3, 2025 $ 0.146
-16.49%
$ 291.8 million $ 1.04 million
Mar 2, 2025 $ 0.175
+11.93%
$ 351 million $ 1.14 million
Mar 1, 2025 $ 0.157
-5.75%
$ 314.6 million $ 563,624
Feb 28, 2025 $ 0.167
+0.00%
$ 333.4 million $ 1.17 million
Feb 27, 2025 $ 0.167
+0.54%
$ 334.2 million $ 1.13 million
Feb 26, 2025 $ 0.165
+6.65%
$ 330.2 million $ 969,614
Feb 25, 2025 $ 0.155
+3.20%
$ 309.6 million $ 1.53 million
Feb 24, 2025 $ 0.149
-13.43%
$ 297.8 million $ 970,530
Feb 23, 2025 $ 0.172
-1.09%
$ 344 million $ 1.31 million
Feb 22, 2025 $ 0.173
+12.96%
$ 347 million $ 2.06 million
Feb 21, 2025 $ 0.154
-3.75%
$ 308.2 million $ 990,225
Feb 20, 2025 $ 0.16
+3.43%
$ 319.6 million $ 576,690
Feb 19, 2025 $ 0.155
+1.18%
$ 309.2 million $ 300,416
Feb 18, 2025 $ 0.153
-7.06%
$ 305.4 million $ 794,461
Feb 17, 2025 $ 0.164
-3.63%
$ 328.8 million $ 563,143
Feb 16, 2025 $ 0.171
-3.29%
$ 341.4 million $ 480,940
Feb 15, 2025 $ 0.176
-5.31%
$ 353 million $ 438,434
Feb 14, 2025 $ 0.187
+0.92%
$ 373.6 million $ 777,593
Feb 13, 2025 $ 0.185
-3.95%
$ 369.6 million $ 1.52 million
Feb 12, 2025 $ 0.193
+8.53%
$ 386.8 million $ 1.14 million
Feb 11, 2025 $ 0.178
-6.12%
$ 356 million $ 1.06 million
Feb 10, 2025 $ 0.189
+8.55%
$ 378.2 million $ 2.27 million
Feb 9, 2025 $ 0.174
-2.52%
$ 348.2 million $ 678,804
Feb 8, 2025 $ 0.179
+7.25%
$ 358 million $ 410,957
Feb 7, 2025 $ 0.167
+0.12%
$ 334.8 million $ 640,155
Feb 6, 2025 $ 0.165
-8.02%
$ 330.2 million $ 808,853
Feb 5, 2025 $ 0.179
-1.10%
$ 358 million $ 675,198
Feb 4, 2025 $ 0.182
-8.63%
$ 364.4 million $ 899,200
Feb 3, 2025 $ 0.199
+2.21%
$ 398.4 million $ 3.32 million
Feb 2, 2025 $ 0.197
-19.24%
$ 393 million $ 1.69 million
Feb 1, 2025 $ 0.243
-10.13%
$ 486 million $ 542,161
Jan 31, 2025 $ 0.271
+0.48%
$ 542.6 million $ 709,754
Jan 30, 2025 $ 0.269
+2.75%
$ 538.4 million $ 667,936
Jan 29, 2025 $ 0.261
+6.01%
$ 522.2 million $ 871,736
Jan 28, 2025 $ 0.247
-9.92%
$ 493.8 million $ 769,952
Jan 27, 2025 $ 0.274
-1.23%
$ 547.6 million $ 1.33 million
Jan 26, 2025 $ 0.282
-1.50%
$ 564 million $ 504,392
Jan 25, 2025 $ 0.286
-0.21%
$ 572.6 million $ 731,548