bbtoken Historical Data

BB Page 9
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $ 0.0942
+9.53%
$ 188.4 million $ 627,587
Apr 8, 2025 $ 0.0859
-7.93%
$ 171.8 million $ 541,190
Apr 7, 2025 $ 0.0934
-0.43%
$ 186.8 million $ 955,943
Apr 6, 2025 $ 0.0943
-16.47%
$ 188.6 million $ 567,487
Apr 5, 2025 $ 0.113
-2.25%
$ 226.4 million $ 201,029
Apr 4, 2025 $ 0.116
+1.40%
$ 231.6 million $ 335,223
Apr 3, 2025 $ 0.114
+0.18%
$ 227.8 million $ 638,139
Apr 2, 2025 $ 0.114
-5.56%
$ 227.8 million $ 729,533
Apr 1, 2025 $ 0.121
-0.33%
$ 241.6 million $ 509,422
Mar 31, 2025 $ 0.121
-3.36%
$ 241.8 million $ 615,298
Mar 30, 2025 $ 0.125
+1.22%
$ 249.6 million $ 359,654
Mar 29, 2025 $ 0.123
-9.99%
$ 247 million $ 597,398
Mar 28, 2025 $ 0.137
-8.55%
$ 273.8 million $ 586,148
Mar 27, 2025 $ 0.15
-0.33%
$ 299.4 million $ 450,971
Mar 26, 2025 $ 0.15
-1.32%
$ 299.6 million $ 1.05 million
Mar 25, 2025 $ 0.153
-0.84%
$ 305.4 million $ 509,402
Mar 24, 2025 $ 0.154
+4.12%
$ 308.2 million $ 696,915
Mar 23, 2025 $ 0.148
+1.99%
$ 296.8 million $ 2.04 million
Mar 22, 2025 $ 0.146
+13.86%
$ 292.4 million $ 4.26 million
Mar 21, 2025 $ 0.129
+3.87%
$ 257.8 million $ 509,369
Mar 20, 2025 $ 0.124
-3.50%
$ 248.2 million $ 287,907
Mar 19, 2025 $ 0.129
+3.45%
$ 257.6 million $ 569,140
Mar 18, 2025 $ 0.125
-2.12%
$ 249.2 million $ 437,818
Mar 17, 2025 $ 0.128
+8.42%
$ 255 million $ 1.29 million
Mar 16, 2025 $ 0.118
-4.14%
$ 236 million $ 595,411
Mar 15, 2025 $ 0.123
+2.16%
$ 246 million $ 237,108
Mar 14, 2025 $ 0.122
+4.02%
$ 243.2 million $ 378,908
Mar 13, 2025 $ 0.117
-2.42%
$ 234.2 million $ 653,108
Mar 12, 2025 $ 0.12
+7.32%
$ 240.4 million $ 1.08 million
Mar 11, 2025 $ 0.111
+3.15%
$ 222.6 million $ 890,865
Mar 10, 2025 $ 0.107
-4.44%
$ 215 million $ 937,228
Mar 9, 2025 $ 0.112
-14.26%
$ 224.8 million $ 780,080
Mar 8, 2025 $ 0.131
-2.60%
$ 261.8 million $ 580,561
Mar 7, 2025 $ 0.135
-4.06%
$ 269.4 million $ 614,016
Mar 6, 2025 $ 0.14
-2.97%
$ 280.8 million $ 568,682
Mar 5, 2025 $ 0.144
+8.00%
$ 289 million $ 616,722
Mar 4, 2025 $ 0.133
-8.32%
$ 266.8 million $ 1.3 million
Mar 3, 2025 $ 0.146
-16.49%
$ 291.8 million $ 1.04 million
Mar 2, 2025 $ 0.175
+11.93%
$ 351 million $ 1.14 million
Mar 1, 2025 $ 0.157
-5.75%
$ 314.6 million $ 563,624
Feb 28, 2025 $ 0.167
+0.00%
$ 333.4 million $ 1.17 million
Feb 27, 2025 $ 0.167
+0.54%
$ 334.2 million $ 1.13 million
Feb 26, 2025 $ 0.165
+6.65%
$ 330.2 million $ 969,614
Feb 25, 2025 $ 0.155
+3.20%
$ 309.6 million $ 1.53 million
Feb 24, 2025 $ 0.149
-13.43%
$ 297.8 million $ 970,530
Feb 23, 2025 $ 0.172
-1.09%
$ 344 million $ 1.31 million
Feb 22, 2025 $ 0.173
+12.96%
$ 347 million $ 2.06 million
Feb 21, 2025 $ 0.154
-3.75%
$ 308.2 million $ 990,225
Feb 20, 2025 $ 0.16
+3.43%
$ 319.6 million $ 576,690
Feb 19, 2025 $ 0.155
+1.18%
$ 309.2 million $ 300,416