BitBook Historical Data

BBT Page 8
Download
Date Close Price change Market cap Trading volume
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
May 4, 2025 $0.000742
-1.72%
$369,403 $15,308
May 3, 2025 $0.000755
-1.05%
$375,823 $15,251
May 2, 2025 $0.000763
-0.65%
$379,556 $15,590
May 1, 2025 $0.000768
+3.85%
$382,442 $16,182
Apr 30, 2025 $0.00074
+0.00%
$368,259 $13
Apr 29, 2025 $0.00152
-0.16%
$-- $60
Apr 28, 2025 $0.00152
+1.32%
$757,075 $60
Apr 27, 2025 $0.0015
-0.96%
$747,170 $60
Apr 26, 2025 $0.00152
-0.06%
$754,041 $60
Apr 25, 2025 $0.00152
+0.74%
$754,213 $60
Apr 24, 2025 $0.0015
+0.18%
$747,745 $60
Apr 23, 2025 $0.0015
+0.00%
$746,495 $60
Apr 22, 2025 $0.0015
+6.75%
$744,550 $59
Apr 21, 2025 $0.0014
+2.83%
$697,991 $56
Apr 20, 2025 $0.00136
+0.13%
$678,811 $54
Apr 19, 2025 $0.00136
+0.78%
$678,321 $54
Apr 18, 2025 $0.00135
-0.60%
$673,122 $54
Apr 17, 2025 $0.00136
+1.01%
$676,495 $54
Apr 16, 2025 $0.00135
+0.49%
$669,959 $53
Apr 15, 2025 $0.00134
-1.12%
$666,827 $53
Apr 14, 2025 $0.00135
+0.97%
$673,711 $54
Apr 13, 2025 $0.00134
-1.89%
$666,769 $53
Apr 12, 2025 $0.00137
+2.20%
$679,754 $54
Apr 11, 2025 $0.00134
+4.87%
$665,066 $53
Apr 10, 2025 $0.00127
-3.66%
$631,071 $51
Apr 9, 2025 $0.00132
+8.20%
$654,921 $53
Apr 8, 2025 $0.00122
-3.47%
$605,810 $49
Apr 7, 2025 $0.00127
+98.04%
$628,152 $50
Apr 6, 2025 $0.000641
-52.13%
$317,191 $475
Apr 5, 2025 $0.00134
-0.42%
$662,342 $53
Apr 4, 2025 $0.00134
+0.80%
$665,097 $53
Apr 3, 2025 $0.00133
+0.59%
$659,425 $53
Apr 2, 2025 $0.00132
-2.93%
$655,561 $53
Apr 1, 2025 $0.00137
+3.29%
$675,942 $54