bbtoken Historical Data

BB Page 16
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.232
+0.87%
$ 464 million $ 963
Dec 31, 2023 $ 0.23
-7.26%
$ 460 million $ 653
Dec 30, 2023 $ 0.248
+2.90%
$ 496 million $ 378
Dec 29, 2023 $ 0.241
+7.11%
$ 482 million $ 187
Dec 28, 2023 $ 0.225
+3.21%
$ 450 million $ 423
Dec 27, 2023 $ 0.218
-4.80%
$ 436 million $ 277
Dec 26, 2023 $ 0.229
-7.66%
$ 458 million $ 313
Dec 25, 2023 $ 0.248
-1.20%
$ 496 million $ 304
Dec 24, 2023 $ 0.251
-1.18%
$ 502 million $ 542
Dec 23, 2023 $ 0.254
-0.78%
$ 508 million $ 1,173
Dec 22, 2023 $ 0.256
+1.19%
$ 512 million $ 2,372
Dec 21, 2023 $ 0.24
+0.42%
$ 480 million $ 768
Dec 20, 2023 $ 0.239
+3.91%
$ 478 million $ 1,042
Dec 19, 2023 $ 0.23
-1.71%
$ 460 million $ 928
Dec 18, 2023 $ 0.234
+1.74%
$ 468 million $ 940
Dec 17, 2023 $ 0.23
+0.44%
$ 460 million $ 1,657
Dec 16, 2023 $ 0.229
-7.29%
$ 458 million $ 1,270
Dec 15, 2023 $ 0.247
+1.23%
$ 494 million $ 904
Dec 14, 2023 $ 0.244
-8.27%
$ 488 million $ 791
Dec 13, 2023 $ 0.266
+1.92%
$ 532 million $ 1,228
Dec 12, 2023 $ 0.261
-0.76%
$ 522 million $ 985
Dec 11, 2023 $ 0.263
-0.38%
$ 526 million $ 599
Dec 10, 2023 $ 0.264
-5.55%
$ 528 million $ 1,044
Dec 9, 2023 $ 0.28
+4.68%
$ 559 million $ 705
Dec 8, 2023 $ 0.267
+5.53%
$ 534 million $ 898
Dec 7, 2023 $ 0.253
-0.39%
$ 506 million $ 1,007
Dec 6, 2023 $ 0.254
+1.60%
$ 508 million $ 726
Dec 5, 2023 $ 0.25
+0.00%
$ 500 million $ 830
Dec 4, 2023 $ 0.25
+5.93%
$ 500 million $ 1,226
Dec 3, 2023 $ 0.236
-1.46%
$ 472 million $ 504
Dec 2, 2023 $ 0.239
-2.64%
$ 479 million $ 1,248
Dec 1, 2023 $ 0.246
+1.23%
$ 492 million $ 499
Nov 30, 2023 $ 0.243
-1.62%
$ 486 million $ 1,473
Nov 29, 2023 $ 0.247
-0.40%
$ 494 million $ 1,270
Nov 28, 2023 $ 0.248
-2.36%
$ 496 million $ 553
Nov 27, 2023 $ 0.254
+8.55%
$ 508 million $ 2,110
Nov 26, 2023 $ 0.234
-2.30%
$ 468 million $ 1,019
Nov 25, 2023 $ 0.239
+1.91%
$ 479 million $ 1,057
Nov 24, 2023 $ 0.235
+6.82%
$ 470 million $ 1,386
Nov 23, 2023 $ 0.22
+6.80%
$ 440 million $ 1,259
Nov 22, 2023 $ 0.206
+0.73%
$ 412 million $ 539
Nov 21, 2023 $ 0.204
-0.24%
$ 409 million $ 1,031
Nov 20, 2023 $ 0.205
+0.99%
$ 410 million $ 860
Nov 19, 2023 $ 0.203
-1.46%
$ 406 million $ 1,842
Nov 18, 2023 $ 0.204
+0.00%
$ 408 million $ 238
Nov 17, 2023 $ 0.204
+1.24%
$ 408 million $ 2,124
Nov 16, 2023 $ 0.202
+0.25%
$ 403 million $ 4,622
Nov 15, 2023 $ 0.201
-0.50%
$ 402 million $ 3,562
Nov 14, 2023 $ 0.202
-2.18%
$ 404 million $ 4,054
Nov 13, 2023 $ 0.206
+1.23%
$ 413 million $ 1,808