bbtoken Historical Data

BB Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.149
+5.67%
$ 298.2 million $ 2.59 million
Sep 6, 2025 $ 0.141
-1.74%
$ 282 million $ 1.11 million
Sep 5, 2025 $ 0.144
+12.56%
$ 288.6 million $ 2.14 million
Sep 4, 2025 $ 0.129
-7.00%
$ 256.6 million $ 713,928
Sep 3, 2025 $ 0.138
-0.22%
$ 275.8 million $ 671,773
Sep 2, 2025 $ 0.139
+1.99%
$ 276.2 million $ 1.79 million
Sep 1, 2025 $ 0.135
+1.96%
$ 270.8 million $ 2.48 million
Aug 31, 2025 $ 0.136
-3.96%
$ 268.2 million $ 1.08 million
Aug 30, 2025 $ 0.139
-4.01%
$ 278 million $ 2.15 million
Aug 29, 2025 $ 0.146
+4.13%
$ 292.6 million $ 4.12 million
Aug 28, 2025 $ 0.14
+4.49%
$ 279.4 million $ 2.7 million
Aug 27, 2025 $ 0.135
-1.39%
$ 267.8 million $ 2.96 million
Aug 26, 2025 $ 0.139
+4.21%
$ 271.6 million $ 1.05 million
Aug 25, 2025 $ 0.131
-11.28%
$ 265.6 million $ 1.29 million
Aug 24, 2025 $ 0.147
-4.10%
$ 293.8 million $ 2.5 million
Aug 23, 2025 $ 0.156
-5.86%
$ 311.8 million $ 2.79 million
Aug 22, 2025 $ 0.167
+31.29%
$ 331.8 million $ 7.99 million
Aug 21, 2025 $ 0.127
+0.32%
$ 252.8 million $ 3.62 million
Aug 20, 2025 $ 0.128
+17.06%
$ 253 million $ 1.59 million
Aug 19, 2025 $ 0.11
-6.94%
$ 217.6 million $ 716,100
Aug 18, 2025 $ 0.118
-2.95%
$ 236.6 million $ 1.13 million
Aug 17, 2025 $ 0.122
-3.33%
$ 243.8 million $ 1.59 million
Aug 16, 2025 $ 0.126
+5.53%
$ 252 million $ 719,347
Aug 15, 2025 $ 0.119
+5.01%
$ 238.8 million $ 673,208
Aug 14, 2025 $ 0.114
-14.41%
$ 228 million $ 1.24 million
Aug 13, 2025 $ 0.134
+4.30%
$ 267 million $ 1.01 million
Aug 12, 2025 $ 0.128
+3.22%
$ 256.2 million $ 649,320
Aug 11, 2025 $ 0.124
-4.19%
$ 247.2 million $ 949,262
Aug 10, 2025 $ 0.13
-0.31%
$ 259.8 million $ 756,106
Aug 9, 2025 $ 0.13
+0.31%
$ 259.8 million $ 1.22 million
Aug 8, 2025 $ 0.13
-9.58%
$ 260.4 million $ 4.38 million
Aug 7, 2025 $ 0.147
+44.64%
$ 294.2 million $ 3.62 million
Aug 6, 2025 $ 0.102
+4.09%
$ 203.4 million $ 503,753
Aug 5, 2025 $ 0.0979
-4.02%
$ 195.8 million $ 1.06 million
Aug 4, 2025 $ 0.102
+4.09%
$ 203.4 million $ 208,214
Aug 3, 2025 $ 0.0977
+4.60%
$ 194.6 million $ 185,557
Aug 2, 2025 $ 0.0928
-4.43%
$ 186.2 million $ 321,231
Aug 1, 2025 $ 0.0951
-5.56%
$ 194.8 million $ 525,298
Jul 31, 2025 $ 0.101
-7.02%
$ 201.2 million $ 837,013
Jul 30, 2025 $ 0.108
-1.63%
$ 217 million $ 926,321
Jul 29, 2025 $ 0.11
+0.82%
$ 220.6 million $ 648,190
Jul 28, 2025 $ 0.109
-10.96%
$ 217.8 million $ 663,474
Jul 27, 2025 $ 0.122
+10.78%
$ 244.6 million $ 1.15 million
Jul 26, 2025 $ 0.111
+0.36%
$ 221 million $ 404,913
Jul 25, 2025 $ 0.11
+5.88%
$ 219.8 million $ 447,349
Jul 24, 2025 $ 0.104
-4.86%
$ 207.6 million $ 756,690
Jul 23, 2025 $ 0.109
-10.96%
$ 217.8 million $ 963,470
Jul 22, 2025 $ 0.121
+0.16%
$ 243 million $ 789,238
Jul 21, 2025 $ 0.121
-1.54%
$ 242.4 million $ 744,659
Jul 20, 2025 $ 0.123
+0.57%
$ 246 million $ 1.49 million