bbtoken Historical Data

BB Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.359
-5.15%
$ 718 million $ 825,703
Sep 21, 2024 $ 0.378
+6.73%
$ 755 million $ 691,141
Sep 20, 2024 $ 0.353
-1.09%
$ 706.4 million $ 1.33 million
Sep 19, 2024 $ 0.357
-0.67%
$ 713.6 million $ 1.52 million
Sep 18, 2024 $ 0.358
+2.73%
$ 715.4 million $ 1.28 million
Sep 17, 2024 $ 0.348
+7.64%
$ 696 million $ 1.2 million
Sep 16, 2024 $ 0.323
+3.19%
$ 646.6 million $ 1.05 million
Sep 15, 2024 $ 0.314
-5.48%
$ 628 million $ 640,709
Sep 14, 2024 $ 0.332
+0.94%
$ 664.6 million $ 618,977
Sep 13, 2024 $ 0.329
+9.66%
$ 658.6 million $ 1.09 million
Sep 12, 2024 $ 0.302
+4.35%
$ 604 million $ 1.14 million
Sep 11, 2024 $ 0.289
-6.46%
$ 578.8 million $ 1.36 million
Sep 10, 2024 $ 0.31
-3.00%
$ 620.4 million $ 1.14 million
Sep 9, 2024 $ 0.32
+6.71%
$ 639.2 million $ 1.35 million
Sep 8, 2024 $ 0.299
+0.47%
$ 598.4 million $ 755,755
Sep 7, 2024 $ 0.298
+4.86%
$ 596 million $ 1.02 million
Sep 6, 2024 $ 0.284
+0.75%
$ 567.6 million $ 1.95 million
Sep 5, 2024 $ 0.282
-4.98%
$ 564.2 million $ 1.33 million
Sep 4, 2024 $ 0.298
+6.58%
$ 596.4 million $ 1.54 million
Sep 3, 2024 $ 0.277
-3.19%
$ 553.2 million $ 1.03 million
Sep 2, 2024 $ 0.286
+12.07%
$ 571.8 million $ 1.08 million
Sep 1, 2024 $ 0.256
-4.72%
$ 512.8 million $ 919,910
Aug 31, 2024 $ 0.269
-6.14%
$ 537.8 million $ 671,848
Aug 30, 2024 $ 0.286
+3.69%
$ 572.8 million $ 1.39 million
Aug 29, 2024 $ 0.277
+2.82%
$ 553.4 million $ 1.38 million
Aug 28, 2024 $ 0.269
-2.54%
$ 537.8 million $ 1.78 million
Aug 27, 2024 $ 0.277
-10.65%
$ 553.8 million $ 1.51 million
Aug 26, 2024 $ 0.31
-8.25%
$ 620.2 million $ 1.11 million
Aug 25, 2024 $ 0.337
-6.55%
$ 673.6 million $ 810,930
Aug 24, 2024 $ 0.361
+0.61%
$ 721.4 million $ 966,960
Aug 23, 2024 $ 0.359
+12.13%
$ 717.4 million $ 1.6 million
Aug 22, 2024 $ 0.32
+2.76%
$ 640 million $ 1.13 million
Aug 21, 2024 $ 0.311
+0.81%
$ 621.2 million $ 1.37 million
Aug 20, 2024 $ 0.307
-3.13%
$ 613.2 million $ 1.4 million
Aug 19, 2024 $ 0.317
+3.97%
$ 634.4 million $ 1.05 million
Aug 18, 2024 $ 0.305
-4.48%
$ 609.8 million $ 721,120
Aug 17, 2024 $ 0.317
+21.39%
$ 634.4 million $ 563,359
Aug 16, 2024 $ 0.262
-5.00%
$ 524 million $ 1.23 million
Aug 15, 2024 $ 0.278
-10.22%
$ 555.2 million $ 1.55 million
Aug 14, 2024 $ 0.309
-3.17%
$ 617.4 million $ 1.41 million
Aug 13, 2024 $ 0.318
+2.05%
$ 636.2 million $ 1.33 million
Aug 12, 2024 $ 0.313
+8.52%
$ 626.8 million $ 1.55 million
Aug 11, 2024 $ 0.288
-9.32%
$ 576 million $ 876,250
Aug 10, 2024 $ 0.319
-1.12%
$ 637.2 million $ 669,173
Aug 9, 2024 $ 0.323
-2.06%
$ 646.6 million $ 1.54 million
Aug 8, 2024 $ 0.332
+20.55%
$ 663 million $ 2.12 million
Aug 7, 2024 $ 0.273
-6.83%
$ 545.8 million $ 1.86 million
Aug 6, 2024 $ 0.293
+7.87%
$ 586.6 million $ 2.54 million
Aug 5, 2024 $ 0.271
-11.77%
$ 541.2 million $ 5.32 million
Aug 4, 2024 $ 0.307
-4.12%
$ 614 million $ 1.37 million