bbtoken Historical Data

BB Page 73
Download
Date Close Price change Market cap Trading volume
Dec 18, 6 PM $ 0.0526
-1.13%
$ 105.26 million $ 353,491
Dec 18, 5 PM $ 0.0533
-4.57%
$ 106.54 million $ 365,023
Dec 18, 4 PM $ 0.0558
-0.45%
$ 111.64 million $ 364,643
Dec 18, 3 PM $ 0.0561
+0.38%
$ 112.14 million $ 398,787
Dec 18, 2 PM $ 0.0561
+0.09%
$ 112.2 million $ 436,298
Dec 18, 1 PM $ 0.0561
+2.43%
$ 112.1 million $ 441,899
Dec 18, 12 PM $ 0.0545
+2.12%
$ 109.04 million $ 442,913
Dec 18, 11 AM $ 0.0533
+0.00%
$ 106.68 million $ 425,438
Dec 18, 10 AM $ 0.0533
+0.89%
$ 106.68 million $ 440,228
Dec 18, 9 AM $ 0.0529
-0.73%
$ 105.74 million $ 436,619
Dec 18, 8 AM $ 0.0533
+0.30%
$ 106.52 million $ 443,278
Dec 18, 7 AM $ 0.0529
+0.06%
$ 105.8 million $ 446,735
Dec 18, 6 AM $ 0.0528
+0.49%
$ 105.6 million $ 442,227
Dec 18, 5 AM $ 0.0525
-1.78%
$ 105.78 million $ 445,419
Dec 18, 4 AM $ 0.0535
-0.17%
$ 107 million $ 446,408
Dec 18, 3 AM $ 0.0535
-1.20%
$ 106.98 million $ 443,604
Dec 18, 2 AM $ 0.0544
+0.02%
$ 108.9 million $ 427,948
Dec 18, 1 AM $ 0.0543
-1.20%
$ 108.62 million $ 429,846
Dec 18, 12 AM $ 0.055
-0.63%
$ 110.02 million $ 447,544
Dec 17, 11 PM $ 0.0554
-0.34%
$ 110.34 million $ 472,249
Dec 17, 10 PM $ 0.0556
+0.93%
$ 111.18 million $ 468,388
Dec 17, 9 PM $ 0.0552
-1.59%
$ 110.4 million $ 469,684
Dec 17, 8 PM $ 0.0561
-0.46%
$ 112.16 million $ 516,395
Dec 17, 7 PM $ 0.0563
+0.45%
$ 112.68 million $ 542,256
Dec 17, 6 PM $ 0.0561
-1.54%
$ 112.18 million $ 537,300
Dec 17, 5 PM $ 0.057
-0.47%
$ 113.92 million $ 524,976
Dec 17, 4 PM $ 0.0572
-1.84%
$ 114.48 million $ 498,918
Dec 17, 3 PM $ 0.058
-2.65%
$ 116.02 million $ 468,615
Dec 17, 2 PM $ 0.0593
+0.17%
$ 118.68 million $ 435,114
Dec 17, 1 PM $ 0.059
+0.51%
$ 118 million $ 423,550
Dec 17, 12 PM $ 0.059
-0.20%
$ 117.94 million $ 428,983
Dec 17, 11 AM $ 0.0591
-0.14%
$ 118.18 million $ 416,228
Dec 17, 10 AM $ 0.0592
-0.20%
$ 118.34 million $ 403,144
Dec 17, 9 AM $ 0.0594
-0.62%
$ 118.8 million $ 410,181
Dec 17, 8 AM $ 0.0598
-0.17%
$ 119.6 million $ 397,836
Dec 17, 7 AM $ 0.0599
+0.00%
$ 119.8 million $ 396,668
Dec 17, 6 AM $ 0.0599
+0.00%
$ 119.8 million $ 393,605
Dec 17, 5 AM $ 0.06
+1.01%
$ 120 million $ 392,314
Dec 17, 4 AM $ 0.0594
-0.17%
$ 118.8 million $ 388,730
Dec 17, 3 AM $ 0.0595
-0.34%
$ 119 million $ 402,313
Dec 17, 2 AM $ 0.0597
+0.17%
$ 119.4 million $ 407,234
Dec 17, 1 AM $ 0.0597
-0.83%
$ 119.4 million $ 418,630
Dec 17, 12 AM $ 0.06
-0.66%
$ 120 million $ 422,392
Dec 16, 11 PM $ 0.0601
-0.50%
$ 120.2 million $ 396,392
Dec 16, 10 PM $ 0.0605
-0.66%
$ 121 million $ 394,187
Dec 16, 9 PM $ 0.0609
-1.46%
$ 121.8 million $ 394,004
Dec 16, 8 PM $ 0.0609
-0.49%
$ 121.8 million $ 329,813
Dec 16, 7 PM $ 0.0616
+0.16%
$ 123.2 million $ 309,961
Dec 16, 6 PM $ 0.0615
+0.82%
$ 123 million $ 304,836
Dec 16, 5 PM $ 0.061
-0.97%
$ 122 million $ 306,555