bbtoken Historical Data

BB Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 24, 2025 $ 0.287
-3.98%
$ 573.8 million $ 963,286
Jan 23, 2025 $ 0.297
-0.50%
$ 595 million $ 1.24 million
Jan 22, 2025 $ 0.3
-2.82%
$ 599.6 million $ 907,803
Jan 21, 2025 $ 0.308
+2.46%
$ 616.2 million $ 1.61 million
Jan 20, 2025 $ 0.302
+1.75%
$ 603.2 million $ 3.67 million
Jan 19, 2025 $ 0.297
-9.88%
$ 593.2 million $ 2.98 million
Jan 18, 2025 $ 0.33
-9.95%
$ 660.4 million $ 1.95 million
Jan 17, 2025 $ 0.367
+5.97%
$ 734.8 million $ 1.49 million
Jan 16, 2025 $ 0.346
-2.29%
$ 691.8 million $ 1.59 million
Jan 15, 2025 $ 0.354
+3.45%
$ 707.8 million $ 1.78 million
Jan 14, 2025 $ 0.344
+8.27%
$ 688.4 million $ 1.32 million
Jan 13, 2025 $ 0.318
-5.53%
$ 635.4 million $ 2.23 million
Jan 12, 2025 $ 0.337
-3.28%
$ 673 million $ 644,090
Jan 11, 2025 $ 0.347
-1.59%
$ 694.8 million $ 578,427
Jan 10, 2025 $ 0.353
-0.03%
$ 705.6 million $ 1.47 million
Jan 9, 2025 $ 0.35
-4.87%
$ 699.2 million $ 1.69 million
Jan 8, 2025 $ 0.368
-6.00%
$ 736 million $ 2.78 million
Jan 7, 2025 $ 0.392
-14.27%
$ 784.8 million $ 2.53 million
Jan 6, 2025 $ 0.461
-0.13%
$ 921.8 million $ 1.83 million
Jan 5, 2025 $ 0.462
+1.49%
$ 924.6 million $ 1.37 million
Jan 4, 2025 $ 0.456
-2.60%
$ 912.8 million $ 1.79 million
Jan 3, 2025 $ 0.468
+2.45%
$ 936.2 million $ 3.88 million
Jan 2, 2025 $ 0.457
+7.88%
$ 914.4 million $ 1.63 million
Jan 1, 2025 $ 0.423
+1.08%
$ 845.2 million $ 1.16 million
Dec 31, 2024 $ 0.418
-0.64%
$ 836.8 million $ 1.22 million