bbtoken Historical Data

BB Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.121
-7.49%
$ 242 million $ 489,826
Oct 26, 2025 $ 0.131
+3.07%
$ 261.6 million $ 472,726
Oct 25, 2025 $ 0.127
-1.32%
$ 253.6 million $ 436,255
Oct 24, 2025 $ 0.127
+3.75%
$ 256.6 million $ 684,611
Oct 23, 2025 $ 0.123
+4.07%
$ 245.8 million $ 722,295
Oct 22, 2025 $ 0.115
-5.34%
$ 235.8 million $ 1.1 million
Oct 21, 2025 $ 0.123
-1.36%
$ 242.6 million $ 1.26 million
Oct 20, 2025 $ 0.126
+0.08%
$ 249.4 million $ 937,161
Oct 19, 2025 $ 0.128
+2.41%
$ 250 million $ 672,239
Oct 18, 2025 $ 0.124
-0.08%
$ 250 million $ 878,089
Oct 17, 2025 $ 0.127
-2.69%
$ 250.2 million $ 1.56 million
Oct 16, 2025 $ 0.132
+5.28%
$ 259.4 million $ 3.3 million
Oct 15, 2025 $ 0.125
-8.14%
$ 250.4 million $ 1.12 million
Oct 14, 2025 $ 0.136
-2.43%
$ 272.8 million $ 2.63 million
Oct 13, 2025 $ 0.139
+8.31%
$ 279 million $ 1.98 million
Oct 12, 2025 $ 0.129
+19.28%
$ 257.4 million $ 1.44 million
Oct 11, 2025 $ 0.108
-11.02%
$ 216.4 million $ 1.29 million
Oct 10, 2025 $ 0.147
-14.80%
$ 293.6 million $ 1.75 million
Oct 9, 2025 $ 0.172
-6.21%
$ 344.4 million $ 1 million
Oct 8, 2025 $ 0.183
+0.83%
$ 366.6 million $ 799,432
Oct 7, 2025 $ 0.181
-6.06%
$ 363 million $ 1.25 million
Oct 6, 2025 $ 0.193
-1.78%
$ 385.8 million $ 1.09 million
Oct 5, 2025 $ 0.196
-1.90%
$ 392.8 million $ 1.21 million
Oct 4, 2025 $ 0.2
-5.21%
$ 400 million $ 1.41 million
Oct 3, 2025 $ 0.213
+5.75%
$ 420.8 million $ 2.48 million
Oct 2, 2025 $ 0.202
+10.16%
$ 403.4 million $ 3.1 million
Oct 1, 2025 $ 0.182
-0.27%
$ 366.2 million $ 1.45 million
Sep 30, 2025 $ 0.182
-4.71%
$ 364.6 million $ 1.68 million
Sep 29, 2025 $ 0.192
-8.15%
$ 383 million $ 1.46 million
Sep 28, 2025 $ 0.209
+4.98%
$ 417 million $ 1.52 million
Sep 27, 2025 $ 0.199
-3.26%
$ 397.2 million $ 1.58 million
Sep 26, 2025 $ 0.207
-0.77%
$ 411.6 million $ 2.5 million
Sep 25, 2025 $ 0.207
-12.19%
$ 417.6 million $ 4 million
Sep 24, 2025 $ 0.234
+14.21%
$ 467.8 million $ 6.28 million
Sep 23, 2025 $ 0.204
-2.30%
$ 407.2 million $ 3.68 million
Sep 22, 2025 $ 0.207
-8.00%
$ 416.6 million $ 9.06 million
Sep 21, 2025 $ 0.234
+11.94%
$ 449.8 million $ 4.6 million
Sep 20, 2025 $ 0.211
+7.83%
$ 419.2 million $ 4.41 million
Sep 19, 2025 $ 0.199
+3.01%
$ 391 million $ 4.25 million
Sep 18, 2025 $ 0.192
+6.89%
$ 385.4 million $ 4.16 million
Sep 17, 2025 $ 0.182
+7.00%
$ 361.8 million $ 3.4 million
Sep 16, 2025 $ 0.169
+9.09%
$ 339.2 million $ 3.63 million
Sep 15, 2025 $ 0.157
-0.38%
$ 310 million $ 1.41 million
Sep 14, 2025 $ 0.16
-2.56%
$ 314.8 million $ 831,888
Sep 13, 2025 $ 0.164
+0.92%
$ 328 million $ 1.17 million
Sep 12, 2025 $ 0.162
+4.17%
$ 324.4 million $ 2.34 million
Sep 11, 2025 $ 0.157
-2.61%
$ 313.4 million $ 2.8 million
Sep 10, 2025 $ 0.161
+16.91%
$ 322.2 million $ 5.75 million
Sep 9, 2025 $ 0.138
-4.17%
$ 275.6 million $ 998,692
Sep 8, 2025 $ 0.144
-3.23%
$ 287.2 million $ 1.26 million