BBS Network (BBS) historical data and Live price

BBS Network

BBS

$ 0.021104 + 0.647 %

0.00000037 BTC

MARKET CAP
5.085 M

24H VOLUME
36.379 k

CIRC.SUPPLY
240.955 M

MAX SUPPLY

BBS

USD

Rank1,283

1H 0.08 %

24H 0.65 %

7D -0.66 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/1/24	0.021	0.021	0.021	0.021	39,301.72	5,084,181.72
4/30/24	0.022	0.022	0.021	0.021	52,528.13	5,082,653.63
4/29/24	0.022	0.022	0.021	0.022	32,741.92	5,223,958.62
4/28/24	0.022	0.022	0.021	0.022	42,719.58	5,245,414.22
4/27/24	0.021	0.022	0.021	0.022	35,024.81	5,310,427.82
4/26/24	0.022	0.022	0.021	0.021	40,844.08	5,183,847.23
4/25/24	0.021	0.022	0.021	0.022	35,999.71	5,221,357.39
4/24/24	0.021	0.021	0.021	0.021	56,344.86	5,163,837.46
4/23/24	0.021	0.021	0.021	0.021	33,163.1	5,025,555.08
4/22/24	0.021	0.021	0.02	0.021	80,613.59	4,993,779.19
4/21/24	0.02	0.021	0.019	0.021	98,232.23	5,042,110.83
4/20/24	0.021	0.021	0.02	0.02	61,027.26	4,851,472.27
4/19/24	0.019	0.021	0.019	0.021	106,675.07	5,042,652.53
4/18/24	0.019	0.019	0.019	0.019	52,167.6	4,575,353.51
4/17/24	0.019	0.019	0.018	0.019	43,762.08	4,528,480.17
4/16/24	0.018	0.019	0.017	0.019	56,970.93	4,485,867.83
4/15/24	0.019	0.023	0.017	0.018	122,342.3	4,845,126.97
4/14/24	0.016	0.022	0.015	0.019	97,162.53	5,008,206.61
4/13/24	0.018	0.018	0.014	0.016	49,560.42	4,150,479.92
4/12/24	0.015	0.019	0.015	0.018	93,969.8	2,998,663.84
4/11/24	0.015	0.016	0.015	0.015	34,283.96	2,555,252.77
4/10/24	0.015	0.016	0.015	0.015	32,092.21	2,540,746.3
4/9/24	0.015	0.016	0.015	0.015	35,613.29	2,524,153.27
4/8/24	0.017	0.017	0.015	0.015	44,724.41	2,552,594.25
4/7/24	0.016	0.017	0.016	0.017	37,599.24	2,758,756.09
4/6/24	0.016	0.017	0.016	0.016	41,586.13	2,659,602.61
4/5/24	0.017	0.018	0.016	0.016	38,934.54	2,742,693.46
4/4/24	0.017	0.019	0.016	0.017	38,276.04	2,823,865.97
4/3/24	0.017	0.019	0.016	0.017	36,508.13	2,853,621.44
4/2/24	0.018	0.019	0.016	0.017	42,376.29	2,901,024
4/1/24	0.019	0.019	0.017	0.018	36,848.42	3,005,764.01
3/31/24	0.017	0.021	0.017	0.019	49,681.7	3,082,168.24
3/30/24	0.016	0.019	0.016	0.017	42,254.37	2,841,932.03
3/29/24	0.018	0.018	0.016	0.016	40,839.14	2,681,897.03
3/28/24	0.016	0.018	0.016	0.018	51,362.55	2,924,680.69
3/27/24	0.021	0.023	0.015	0.016	93,575.45	2,714,509.92
3/26/24	0.023	0.023	0.02	0.021	67,733.5	3,519,760.51
3/25/24	0.019	0.024	0.018	0.023	78,699.95	3,870,198.87
3/24/24	0.021	0.022	0.017	0.019	105,280.36	3,139,492.87
3/23/24	0.019	0.022	0.018	0.021	80,655.93	3,561,378.08
3/22/24	0.014	0.022	0.014	0.019	177,540.97	3,267,085.31
3/21/24	0.015	0.015	0.014	0.014	31,925.28	2,388,293.35
3/20/24	0.014	0.016	0.014	0.015	43,270.06	2,552,597.75
3/19/24	0.013	0.014	0.013	0.014	38,032.98	2,416,673.18
3/18/24	0.015	0.015	0.013	0.013	32,701.21	2,269,365.78
3/17/24	0.015	0.018	0.014	0.015	46,370.03	2,512,508.75
3/16/24	0.013	0.019	0.012	0.015	66,744.99	2,527,328.13
3/15/24	0.014	0.014	0.012	0.013	37,401.59	2,131,864.27
3/14/24	0.015	0.015	0.013	0.014	42,608.64	2,314,452.37
3/13/24	0.016	0.016	0.015	0.015	54,678.57	2,523,725.92
3/12/24	0.016	0.016	0.015	0.016	74,214.36	2,669,158.47
3/11/24	0.016	0.016	0.014	0.016	49,719.06	2,664,170.38
3/10/24	0.016	0.019	0.015	0.016	42,914.27	2,752,821.88
3/9/24	0.016	0.017	0.015	0.016	33,118.18	2,648,693.64
3/8/24	0.016	0.017	0.016	0.016	37,120.46	2,713,519.69
3/7/24	0.016	0.018	0.016	0.016	38,422.66	2,747,786.06
3/6/24	0.016	0.016	0.015	0.016	35,223.55	2,701,862.76
3/5/24	0.016	0.017	0.015	0.016	45,674.53	2,750,147.17
3/4/24	0.018	0.018	0.016	0.016	44,519.14	2,757,956.95
3/3/24	0.018	0.018	0.016	0.018	45,385.57	2,997,747.11
3/2/24	0.016	0.02	0.016	0.018	80,960.37	2,964,069
3/1/24	0.013	0.016	0.012	0.016	65,285.93	2,739,299.45
2/29/24	0.012	0.016	0.011	0.013	59,728.78	2,129,479.72
2/28/24	0.012	0.012	0.011	0.012	32,461.85	2,001,100.07
2/27/24	0.012	0.012	0.011	0.012	34,655.45	2,026,639.4
2/26/24	0.012	0.014	0.011	0.012	49,783.7	1,949,869.38
2/25/24	0.012	0.012	0.011	0.012	35,222.68	1,922,470.02
2/24/24	0.011	0.012	0.011	0.012	33,031.38	2,005,317.46
2/23/24	0.011	0.012	0.011	0.011	31,977.89	1,865,979.4
2/22/24	0.011	0.012	0.011	0.011	40,711.43	1,855,363.06
2/21/24	0.011	0.012	0.011	0.011	31,091.36	1,453,043.56
2/20/24	0.012	0.012	0.011	0.011	31,863.66	1,416,665.66
2/19/24	0.012	0.012	0.011	0.012	41,828.95	1,537,431.55
2/18/24	0.011	0.013	0.011	0.012	51,222.86	1,568,994.49
2/17/24	0.012	0.012	0.011	0.011	36,559.83	1,444,320.23
2/16/24	0.011	0.012	0.011	0.012	32,016.35	1,540,466.46
2/15/24	0.013	0.013	0.011	0.011	30,170.6	1,467,990.4
2/14/24	0.012	0.013	0.011	0.013	35,619.82	1,602,665.02
2/13/24	0.012	0.012	0.011	0.012	31,903.17	1,505,436.41
2/12/24	0.012	0.013	0.011	0.012	33,263.58	1,584,472.59
2/11/24	0.012	0.012	0.011	0.012	30,164.4	1,489,332.97
2/10/24	0.012	0.012	0.011	0.012	38,632.36	1,510,400.56
2/9/24	0.012	0.013	0.011	0.012	35,031.75	1,561,776.26
2/8/24	0.013	0.014	0.012	0.012	31,918.35	1,588,650.98
2/7/24	0.013	0.014	0.011	0.013	35,768.06	1,687,746.7
2/6/24	0.013	0.014	0.011	0.013	34,035.72	1,605,644.33
2/5/24	0.013	0.013	0.013	0.013	33,464.1	1,641,841.71
2/4/24	0.013	0.013	0.013	0.013	34,358.91	1,661,419.24
2/3/24	0.013	0.013	0.012	0.013	36,021.25	1,618,022.81
2/2/24	0.013	0.013	0.012	0.013	38,293.52	1,655,206.62

Similar Coins