BitBook Historical Data

BBT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.000794
+4.48%
$ 398,852 $ 15,049
Jun 22, 2025 $ 0.00076
-1.07%
$ 381,962 $ 15,526
Jun 21, 2025 $ 0.000769
-1.75%
$ 386,491 $ 14,935
Jun 20, 2025 $ 0.000782
-1.27%
$ 393,274 $ 14,640
Jun 19, 2025 $ 0.000792
-0.05%
$ 398,348 $ 15,014
Jun 18, 2025 $ 0.000793
+0.78%
$ 398,599 $ 15,538
Jun 17, 2025 $ 0.000787
-1.74%
$ 395,684 $ 15,555
Jun 16, 2025 $ 0.000799
+0.41%
$ 401,816 $ 15,650
Jun 15, 2025 $ 0.000796
+0.19%
$ 400,057 $ 15,510
Jun 14, 2025 $ 0.000794
-1.78%
$ 399,303 $ 15,703
Jun 13, 2025 $ 0.000809
+0.62%
$ 406,541 $ 15,292
Jun 12, 2025 $ 0.000804
-1.46%
$ 404,179 $ 15,532
Jun 11, 2025 $ 0.000816
-1.43%
$ 410,009 $ 15,340
Jun 10, 2025 $ 0.000828
-0.05%
$ 416,091 $ 12,219
Jun 9, 2025 $ 0.000828
+2.35%
$ 414,222 $ 14,539
Jun 8, 2025 $ 0.000809
+0.10%
$ 404,769 $ 15,228
Jun 7, 2025 $ 0.000809
+0.87%
$ 404,419 $ 15,310
Jun 6, 2025 $ 0.000802
+1.95%
$ 401,068 $ 15,517
Jun 5, 2025 $ 0.000786
-4.13%
$ 393,366 $ 15,760
Jun 4, 2025 $ 0.000821
+0.60%
$ 410,421 $ 15,279
Jun 3, 2025 $ 0.000817
-0.44%
$ 408,570 $ 15,581
Jun 2, 2025 $ 0.00082
+0.24%
$ 410,321 $ 15,364
Jun 1, 2025 $ 0.000819
+0.90%
$ 409,571 $ 15,400
May 31, 2025 $ 0.000812
+0.42%
$ 406,220 $ 15,171
May 30, 2025 $ 0.000809
-1.74%
$ 404,719 $ 15,439
May 29, 2025 $ 0.000822
-1.90%
$ 411,271 $ 15,345
May 28, 2025 $ 0.000838
-0.39%
$ 419,223 $ 16,158
May 27, 2025 $ 0.000841
+0.61%
$ 420,773 $ 15,868
May 26, 2025 $ 0.000836
+0.43%
$ 418,257 $ 15,368
May 25, 2025 $ 0.000832
+0.47%
$ 416,320 $ 15,856
May 24, 2025 $ 0.00083
+1.48%
$ 415,094 $ 15,816
May 23, 2025 $ 0.000818
-4.44%
$ 409,081 $ 15,665
May 22, 2025 $ 0.000854
+1.64%
$ 427,131 $ 15,476
May 21, 2025 $ 0.000841
+2.60%
$ 420,374 $ 16,302
May 20, 2025 $ 0.000819
+0.45%
$ 409,371 $ 15,929
May 19, 2025 $ 0.000814
-0.36%
$ 407,189 $ 16,005
May 18, 2025 $ 0.000813
+1.20%
$ 406,784 $ 16,236
May 17, 2025 $ 0.000804
-0.89%
$ 402,009 $ 15,722
May 16, 2025 $ 0.000812
+0.25%
$ 406,000 $ 15,338
May 15, 2025 $ 0.000809
-0.67%
$ 404,827 $ 16,214
May 14, 2025 $ 0.000815
-0.79%
$ 407,534 $ 15,567
May 13, 2025 $ 0.000821
+0.15%
$ 410,818 $ 15,770
May 12, 2025 $ 0.000821
+1.01%
$ 410,371 $ 16,954
May 11, 2025 $ 0.000812
-2.08%
$ 406,229 $ 15,881
May 10, 2025 $ 0.000827
+3.01%
$ 411,594 $ 15,521
May 9, 2025 $ 0.000803
+1.49%
$ 399,458 $ 15,551
May 8, 2025 $ 0.000788
+2.36%
$ 392,217 $ 16,252
May 7, 2025 $ 0.00077
-0.56%
$ 383,184 $ 14,363
May 6, 2025 $ 0.000772
+1.92%
$ 384,396 $ 15,550
May 5, 2025 $ 0.000758
+2.14%
$ 377,316 $ 15,506