bbtoken Historical Data

BB
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0332
-1.63%
$ 67.34 million $ 684,440
Apr 27 $ 0.0313
+12.65%
$ 67.58 million $ 199,042
Apr 20 $ 0.0274
+11.77%
$ 55.56 million $ 4.77 million
Apr 13 $ 0.0265
+9.52%
$ 49.3 million $ 3.7 million
Apr 6 $ 0.0242
+2.58%
$ 48.28 million $ 679,817
Mar 30 $ 0.0253
+10.15%
$ 47.26 million $ 1.15 million
Mar 23 $ 0.0233
-1.06%
$ 45.72 million $ 742,441
Mar 16 $ 0.0234
-17.71%
$ 46.84 million $ 1.48 million
Mar 9 $ 0.0283
+10.70%
$ 56.68 million $ 1.69 million
Mar 2 $ 0.0259
+7.01%
$ 51.12 million $ 719,780
Feb 23 $ 0.0243
-14.70%
$ 48.5 million $ 856,173
Feb 16 $ 0.0295
-5.67%
$ 56.86 million $ 1.03 million
Feb 9 $ 0.0336
+3.71%
$ 62.48 million $ 781,379
Feb 2 $ 0.034
-5.30%
$ 64.74 million $ 1.44 million
Jan 26 $ 0.0377
-22.57%
$ 72.28 million $ 1.7 million
Jan 19 $ 0.0535
-1.58%
$ 97.56 million $ 2.2 million
Jan 12 $ 0.065
+3.97%
$ 125.18 million $ 4.63 million
Jan 5 $ 0.0634
-5.53%
$ 124.88 million $ 3.34 million
Dec 29 $ 0.0617
+10.57%
$ 133.02 million $ 3.04 million
Dec 22 $ 0.0569
+1.35%
$ 111.94 million $ 1.54 million
Dec 15 $ 0.0584
-13.44%
$ 112.24 million $ 1.92 million
Dec 8 $ 0.0729
-14.54%
$ 135 million $ 3.17 million
Dec 1 $ 0.0855
+6.08%
$ 170.2 million $ 3.8 million
Nov 24 $ 0.0837
+20.61%
$ 162.2 million $ 5.45 million
Nov 17 $ 0.0714
-7.51%
$ 138.4 million $ 3.63 million
Nov 10 $ 0.0807
-13.04%
$ 154.8 million $ 2.74 million
Nov 3 $ 0.0948
-9.46%
$ 185.6 million $ 5.76 million
Oct 27 $ 0.109
-16.44%
$ 209.2 million $ 4.01 million
Oct 20 $ 0.127
+1.04%
$ 261.6 million $ 5.14 million
Oct 13 $ 0.124
-3.26%
$ 250 million $ 11.46 million
Oct 6 $ 0.108
-44.91%
$ 257.4 million $ 7.18 million
Sep 29 $ 0.2
-4.08%
$ 392.8 million $ 11.58 million
Sep 22 $ 0.199
-11.69%
$ 417 million $ 27.1 million
Sep 15 $ 0.211
+33.78%
$ 449.8 million $ 21.26 million
Sep 8 $ 0.164
+10.44%
$ 314.8 million $ 14.33 million
Sep 1 $ 0.141
+6.17%
$ 298.2 million $ 8.9 million
Aug 25 $ 0.139
-6.14%
$ 268.2 million $ 14.26 million
Aug 18 $ 0.156
+27.89%
$ 293.8 million $ 17.83 million
Aug 11 $ 0.122
-5.58%
$ 243.8 million $ 6.83 million
Aug 4 $ 0.13
+32.96%
$ 259.8 million $ 10.99 million
Jul 28 $ 0.0928
-24.12%
$ 194.6 million $ 3.92 million
Jul 21 $ 0.111
-10.24%
$ 244.6 million $ 4.11 million
Jul 14 $ 0.122
+21.33%
$ 246 million $ 10.89 million
Jul 7 $ 0.0995
+25.47%
$ 201.2 million $ 11.31 million
Jun 30 $ 0.0792
-6.49%
$ 158.8 million $ 2.07 million
Jun 23 $ 0.0797
+4.05%
$ 168.8 million $ 1.4 million
Jun 16 $ 0.0792
-20.48%
$ 153.6 million $ 1.85 million
Jun 9 $ 0.0995
-8.29%
$ 199 million $ 2.48 million
Jun 2 $ 0.11
-10.20%
$ 216.6 million $ 2.4 million
May 26 $ 0.122
-22.55%
$ 244.6 million $ 4.07 million
Download