Boolberry (BBR) historical data and Live price

boolberry

Boolberry

BBR
$ 0.084868 -10.381 % 0.00000746 BTC
MARKET CAP
1.121 M
24H VOLUME
360.349508789283
CIRC.SUPPLY
13.207 M
MAX SUPPLY
18.45 M
Rank1,061
1H 0.42 %
24H -10.38 %
7D -6.90 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/10/200.090.0960.0870.095294.9631,257,937.421
8/9/200.0960.0960.0880.09392.8711,187,303.887
8/8/200.0940.0960.0940.095189.4291,260,963.257
8/7/200.0930.0960.0920.094171.9651,243,755.728
8/6/200.0950.0960.090.093782.9891,230,155.435
8/5/200.0910.0960.090.095273.31,259,541.551
8/4/200.0890.0970.0890.091190.7031,201,003.41
8/3/200.0940.1010.0890.089219.9681,175,683.631
8/2/200.0960.1070.0890.094171.0491,244,286.072
8/1/200.0960.1170.0950.096233.731,272,689.265
7/31/200.0990.1150.0960.0961,380.1771,273,934.941
7/30/200.110.1130.0990.0992,839.2491,312,233.504
7/29/200.110.1140.110.11344.2021,452,547.096
7/28/200.1070.1120.1050.11495.1871,457,870.13
7/27/200.10.1140.10.107451.6981,417,256.82
7/26/200.1020.1060.10.1336.5621,323,821.302
7/25/200.10.1020.10.102327.0621,344,648.623
7/24/200.0990.1010.0980.1217.7931,324,873.986
7/23/200.0980.1010.0980.099165.0711,308,245.864
7/22/200.0990.1040.0930.098296.5091,294,585.261
7/21/200.1020.1050.0990.099221.9021,305,330.016
7/20/200.1020.1030.1020.102552.261,343,614.604
7/19/200.1020.1030.1010.102304.2771,348,660.209
7/18/200.1110.1120.1020.102235.1721,344,111.978
7/17/200.1110.1120.110.111199.1281,461,216.237
7/16/200.1110.1120.110.111304.4191,461,142.162
7/15/200.1090.1130.1080.111260.0841,470,733.325
7/14/200.1120.1120.1060.109192.5091,433,985.717
7/13/200.1220.1220.110.112345.4631,483,068.265
7/12/200.1210.1230.1210.122258.4441,607,513.222
7/11/200.1220.1220.1210.121273.2411,601,359.104
7/10/200.1220.1220.120.122275.4991,608,364.079
7/9/200.1240.1320.1210.121274.021,604,683.602
7/8/200.1310.1310.1210.124169.2571,633,627.674
7/7/200.1310.1330.130.131597.751,724,938.321
7/6/200.1280.1330.1280.131354.7271,736,360.077
7/5/200.1280.1380.1270.128411.0451,689,604.911
7/4/200.1370.140.1280.129346.2061,698,031.65
7/3/200.1380.1390.1370.137530.8291,809,884.279
7/2/200.1390.1540.1360.138521.2441,818,311.925
7/1/200.1420.1550.1380.139326.8791,833,669.821
6/30/200.1460.1470.1420.1421,383.0131,881,294.144
6/29/200.1450.1470.1440.146436.1871,924,732.401
6/28/200.1460.1470.1440.1451,365.0021,916,541.63
6/27/200.1490.150.1440.146247.4771,926,454.732
6/26/200.150.1510.1480.149170.5451,971,176.035
6/25/200.1520.1540.1480.15252.6831,982,992.365
6/24/200.1590.160.1510.1521,214.1632,003,388.585
6/23/200.1590.160.1570.159279.1742,099,996.623
6/22/200.1540.160.1530.159288.3942,106,405.396
6/21/200.1540.1550.1530.153689.8522,027,239.951
6/20/200.1550.1570.1520.154188.1052,033,383.017
6/19/200.1570.1570.1550.155335.0012,048,386.183
6/18/200.1580.1580.1550.157334.9332,072,697.98
6/17/200.1590.1590.1550.158167.0242,090,372.98
6/16/200.1580.160.1570.159189.5072,101,863.957
6/15/200.1580.1590.1510.158824.7672,081,928.621
6/14/200.160.160.1580.158355.7582,090,637.985
6/13/200.160.160.1580.16438.9432,113,067.223
6/12/200.1570.1610.1570.16243.1072,110,145.22
6/11/200.1670.1680.1550.158430.0752,081,342.437
6/10/200.1680.1680.1650.167305.7932,203,214.49
6/9/200.1670.1680.1650.168677.0882,214,614.856
6/8/200.1660.1670.1660.167471.2582,209,331.387
6/7/200.1640.1670.1620.166309.8982,198,532.285
6/6/200.1560.1650.1540.164390.2782,160,187.451
6/5/200.1620.1650.1550.156413.1962,056,753.281
6/4/200.1560.1710.1530.162608.932,133,257.156
6/3/200.1630.1640.1530.156418.3242,054,423.672
6/2/200.1690.1740.1530.1631,154.1272,154,525.898
6/1/200.1560.170.1560.169559.4052,230,164.994
5/31/200.1630.1630.1560.156274.8082,065,230.285
5/30/200.1580.1630.1570.163557.9032,151,821.816
5/29/200.160.1610.1570.158255.0012,088,468.731
5/28/200.1540.160.1530.16801.8182,112,500.815
5/27/200.1510.1570.1510.154378.3842,031,561.846
5/26/200.1520.1550.150.151303.4121,996,660.614
5/25/200.150.1530.1490.152295.2882,012,830.514
5/24/200.1570.1590.150.15410.221,982,536.688
5/23/200.160.1620.1560.157486.872,079,044.654
5/22/200.1580.1610.1570.16522.9722,117,436.833
5/21/200.1660.1670.1550.158295.2742,093,041.359
5/20/200.170.1710.1640.166449.9892,186,658.362
5/19/200.1670.1720.1630.17484.4822,247,018.814
5/18/200.1650.1690.160.167278.1192,200,696.056
5/17/200.1640.1720.1640.165800.2682,174,473.501
5/16/200.1630.1670.1620.164384.9512,167,426.289
5/15/200.170.1710.1620.163265.2752,155,403.68
5/14/200.1650.1750.1650.171,238.782,248,817.774
5/13/200.1580.1670.1580.166303.5122,193,268.41