bbtoken Historical Data

BB Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.418
-0.64%
$ 836.8 million $ 1.22 million
Dec 30, 2024 $ 0.422
-1.65%
$ 845 million $ 1.23 million
Dec 29, 2024 $ 0.432
-7.69%
$ 864.4 million $ 1.22 million
Dec 28, 2024 $ 0.469
+3.19%
$ 938.6 million $ 1.29 million
Dec 27, 2024 $ 0.451
+10.17%
$ 901.2 million $ 1.43 million
Dec 26, 2024 $ 0.407
-5.06%
$ 814.8 million $ 1.27 million
Dec 25, 2024 $ 0.427
-0.93%
$ 853.2 million $ 1.29 million
Dec 24, 2024 $ 0.431
+4.61%
$ 862 million $ 1.34 million
Dec 23, 2024 $ 0.409
+12.75%
$ 818.6 million $ 1.39 million
Dec 22, 2024 $ 0.362
+0.78%
$ 724.2 million $ 1.32 million
Dec 21, 2024 $ 0.361
-8.55%
$ 722.8 million $ 1.37 million
Dec 20, 2024 $ 0.395
+1.88%
$ 790.6 million $ 1.57 million
Dec 19, 2024 $ 0.387
-12.62%
$ 774 million $ 1.6 million
Dec 18, 2024 $ 0.448
-5.23%
$ 895.4 million $ 1.49 million
Dec 17, 2024 $ 0.471
-5.86%
$ 942 million $ 1.37 million
Dec 16, 2024 $ 0.503
-9.28%
$ 1.01 billion $ 1.55 million
Dec 15, 2024 $ 0.553
+15.94%
$ 1.11 billion $ 1.57 million
Dec 14, 2024 $ 0.476
-4.70%
$ 953 million $ 1.54 million
Dec 13, 2024 $ 0.498
+6.13%
$ 996.6 million $ 1.66 million
Dec 12, 2024 $ 0.467
+11.69%
$ 934.4 million $ 1.73 million
Dec 11, 2024 $ 0.42
+16.77%
$ 835.4 million $ 1.41 million
Dec 10, 2024 $ 0.358
-1.08%
$ 716.6 million $ 1.49 million
Dec 9, 2024 $ 0.368
-19.40%
$ 736.2 million $ 1.49 million
Dec 8, 2024 $ 0.459
-0.63%
$ 917.8 million $ 1.27 million
Dec 7, 2024 $ 0.463
+1.40%
$ 925.6 million $ 1.34 million
Dec 6, 2024 $ 0.457
+4.05%
$ 914 million $ 1.47 million
Dec 5, 2024 $ 0.439
-0.45%
$ 878 million $ 1.52 million
Dec 4, 2024 $ 0.441
+0.46%
$ 881 million $ 1.52 million
Dec 3, 2024 $ 0.444
+10.29%
$ 887.6 million $ 1.51 million
Dec 2, 2024 $ 0.403
-0.25%
$ 799.8 million $ 1.49 million
Dec 1, 2024 $ 0.404
-2.53%
$ 808.8 million $ 1.39 million
Nov 30, 2024 $ 0.416
+4.82%
$ 831.2 million $ 1.44 million
Nov 29, 2024 $ 0.398
-1.24%
$ 799.4 million $ 1.4 million
Nov 28, 2024 $ 0.404
+1.23%
$ 807.6 million $ 1.59 million
Nov 27, 2024 $ 0.399
+11.15%
$ 797.8 million $ 1.7 million
Nov 26, 2024 $ 0.361
+5.78%
$ 721.6 million $ 1.51 million
Nov 25, 2024 $ 0.343
+0.29%
$ 686.8 million $ 1.47 million
Nov 24, 2024 $ 0.347
+7.43%
$ 694.4 million $ 1.49 million
Nov 23, 2024 $ 0.324
+4.96%
$ 646 million $ 1.43 million
Nov 22, 2024 $ 0.308
-0.16%
$ 614.8 million $ 1.31 million
Nov 21, 2024 $ 0.309
+11.43%
$ 618.2 million $ 1.31 million
Nov 20, 2024 $ 0.278
-7.58%
$ 558 million $ 1.28 million
Nov 19, 2024 $ 0.301
-6.71%
$ 603.2 million $ 1.27 million
Nov 18, 2024 $ 0.321
+5.69%
$ 642.2 million $ 1.31 million
Nov 17, 2024 $ 0.304
-5.43%
$ 609 million $ 1.36 million
Nov 16, 2024 $ 0.322
+1.00%
$ 643.4 million $ 1.31 million
Nov 15, 2024 $ 0.32
+4.75%
$ 639.4 million $ 1.31 million
Nov 14, 2024 $ 0.306
-4.55%
$ 612 million $ 1.4 million
Nov 13, 2024 $ 0.32
-6.60%
$ 639.8 million $ 1.46 million
Nov 12, 2024 $ 0.344
-3.77%
$ 688.6 million $ 1.58 million