bbtoken Historical Data

BB Page 8
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.138
-6.50%
$ 276.4 million $ 776,569
May 28, 2025 $ 0.147
-3.97%
$ 295 million $ 510,400
May 27, 2025 $ 0.153
+0.59%
$ 306.4 million $ 590,471
May 26, 2025 $ 0.153
-3.23%
$ 305.6 million $ 484,867
May 25, 2025 $ 0.158
-1.13%
$ 316.2 million $ 603,109
May 24, 2025 $ 0.159
-0.87%
$ 318.8 million $ 475,317
May 23, 2025 $ 0.161
-15.14%
$ 321.8 million $ 1.29 million
May 22, 2025 $ 0.19
+5.45%
$ 379.2 million $ 2.02 million
May 21, 2025 $ 0.18
+1.01%
$ 360.6 million $ 1 million
May 20, 2025 $ 0.178
-3.77%
$ 357 million $ 1.31 million
May 19, 2025 $ 0.187
-0.27%
$ 373.2 million $ 3.7 million
May 18, 2025 $ 0.184
+17.16%
$ 368.6 million $ 3.6 million
May 17, 2025 $ 0.157
+1.75%
$ 314 million $ 524,956
May 16, 2025 $ 0.155
-2.46%
$ 309.2 million $ 614,958
May 15, 2025 $ 0.159
-5.49%
$ 317 million $ 754,652
May 14, 2025 $ 0.167
-7.41%
$ 334.39 million $ 791,604
May 13, 2025 $ 0.18
+4.80%
$ 360.63 million $ 742,094
May 12, 2025 $ 0.172
+2.42%
$ 344 million $ 1.31 million
May 11, 2025 $ 0.168
-5.09%
$ 336.22 million $ 949,526
May 10, 2025 $ 0.177
+9.71%
$ 353.94 million $ 1.82 million
May 9, 2025 $ 0.161
+14.11%
$ 322.96 million $ 1.4 million
May 8, 2025 $ 0.142
+14.51%
$ 283.37 million $ 1.88 million
May 7, 2025 $ 0.124
+11.63%
$ 247.75 million $ 680,093
May 6, 2025 $ 0.111
+1.16%
$ 221.53 million $ 305,091
May 5, 2025 $ 0.11
-3.35%
$ 219 million $ 283,181
May 4, 2025 $ 0.113
-4.96%
$ 226 million $ 263,081
May 3, 2025 $ 0.119
-8.50%
$ 239 million $ 261,931
May 2, 2025 $ 0.131
-1.58%
$ 261.6 million $ 264,837
May 1, 2025 $ 0.133
+1.69%
$ 265.2 million $ 442,344
Apr 30, 2025 $ 0.13
+0.62%
$ 260.8 million $ 330,155
Apr 29, 2025 $ 0.133
+0.53%
$ -- $ 429,626
Apr 28, 2025 $ 0.132
+3.53%
$ 263.6 million $ 417,098
Apr 27, 2025 $ 0.127
-7.90%
$ 254 million $ 454,772
Apr 26, 2025 $ 0.138
+5.42%
$ 276.4 million $ 607,117
Apr 25, 2025 $ 0.131
+4.05%
$ 261.8 million $ 647,688
Apr 24, 2025 $ 0.126
+0.16%
$ 251.6 million $ 644,243
Apr 23, 2025 $ 0.126
+8.33%
$ 252.2 million $ 1.09 million
Apr 22, 2025 $ 0.116
+8.09%
$ 232.6 million $ 429,545
Apr 21, 2025 $ 0.108
+0.19%
$ 216 million $ 499,135
Apr 20, 2025 $ 0.108
+1.22%
$ 215.8 million $ 378,093
Apr 19, 2025 $ 0.106
+3.20%
$ 213 million $ 503,863
Apr 18, 2025 $ 0.103
+5.83%
$ 207 million $ 507,522
Apr 17, 2025 $ 0.0974
+1.99%
$ 194.8 million $ 290,278
Apr 16, 2025 $ 0.0954
-1.04%
$ 190.8 million $ 301,104
Apr 15, 2025 $ 0.0962
-2.73%
$ 192.4 million $ 291,038
Apr 14, 2025 $ 0.0986
-1.89%
$ 197.2 million $ 664,471
Apr 13, 2025 $ 0.1
-11.47%
$ 200.6 million $ 1.11 million
Apr 12, 2025 $ 0.113
+14.24%
$ 226.2 million $ 632,929
Apr 11, 2025 $ 0.0992
+6.21%
$ 198.4 million $ 654,421
Apr 10, 2025 $ 0.0932
-0.85%
$ 186.4 million $ 639,355