BBFUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.06496 | 0.00126 | 1.98% | 0.0636 | 0.06496 | 0.06026 | 395,753.00 |
Jun 12 2024 | 0.0637 | 0.001 | 1.59% | 0.0627 | 0.0666 | 0.05971 | 515,379.00 |
Jun 11 2024 | 0.0627 | -0.0018 | -2.79% | 0.064 | 0.0661 | 0.0575 | 407,654.00 |
Jun 10 2024 | 0.0645 | -0.00095 | -1.45% | 0.0643 | 0.06774 | 0.0613 | 574,512.00 |
Jun 09 2024 | 0.06545 | -0.00005 | -0.08% | 0.0663 | 0.08378 | 0.0642 | 441,768.00 |
Jun 08 2024 | 0.0655 | -0.0022 | -3.25% | 0.0656 | 0.06629 | 0.060 | 562,300.00 |
Jun 07 2024 | 0.0677 | -0.00063 | -0.92% | 0.0694 | 0.07126 | 0.06001 | 587,962.00 |
Jun 06 2024 | 0.06833 | -0.00997 | -12.73% | 0.07798 | 0.08025 | 0.0675 | 400,608.00 |
Jun 05 2024 | 0.0783 | 0.0052 | 7.11% | 0.0721 | 0.0845 | 0.06637 | 702,031.00 |
Jun 04 2024 | 0.0731 | -0.002136 | -2.84% | 0.0755 | 0.0793 | 0.0698 | 517,418.00 |
Jun 03 2024 | 0.075236 | 0.000745 | 1.00% | 0.07439 | 0.07724 | 0.0726 | 570,088.00 |
Jun 02 2024 | 0.074491 | -0.0052 | -6.53% | 0.07972 | 0.081671 | 0.07441 | 489,221.00 |
Jun 01 2024 | 0.079691 | -0.001149 | -1.42% | 0.0816 | 0.08242 | 0.076129 | 576,278.00 |
May 31 2024 | 0.08084 | 0.000984 | 1.23% | 0.0796 | 0.08385 | 0.07231 | 488,729.00 |
May 30 2024 | 0.079856 | -0.002314 | -2.82% | 0.0813 | 0.08524 | 0.07894 | 552,936.00 |
May 29 2024 | 0.08217 | -0.000491 | -0.59% | 0.082166 | 0.085466 | 0.07948 | 897,350.00 |
May 28 2024 | 0.082661 | 0.001441 | 1.77% | 0.0816 | 0.08899 | 0.0782 | 1,048,591.00 |
May 27 2024 | 0.08122 | -0.019757 | -19.57% | 0.099 | 0.10032 | 0.07837 | 503,345.00 |
May 26 2024 | 0.100977 | 0.010677 | 11.82% | 0.09127 | 0.10164 | 0.0869 | 844,281.00 |
May 25 2024 | 0.0903 | 0.0003 | 0.33% | 0.09418 | 0.1048 | 0.0901 | 906,272.00 |
May 24 2024 | 0.090 | -0.0067 | -6.93% | 0.0924 | 0.0958 | 0.08394 | 470,958.00 |
May 23 2024 | 0.0967 | -0.0023 | -2.32% | 0.099 | 0.1084 | 0.09079 | 403,051.00 |
May 22 2024 | 0.099 | -0.004082 | -3.96% | 0.103082 | 0.125 | 0.09426 | 727,675.00 |
May 21 2024 | 0.103082 | 0.015762 | 18.05% | 0.0872 | 0.1132 | 0.08508 | 549,378.00 |
May 20 2024 | 0.08732 | 0.00665 | 8.24% | 0.078249 | 0.089 | 0.07744 | 313,613.00 |
May 19 2024 | 0.08067 | -0.00011 | -0.14% | 0.080351 | 0.08704 | 0.0745 | 396,613.00 |
May 18 2024 | 0.08078 | 0.002409 | 3.07% | 0.078085 | 0.08602 | 0.0742 | 451,685.00 |
May 17 2024 | 0.078371 | 0.001971 | 2.58% | 0.0776 | 0.08604 | 0.07551 | 371,355.00 |
May 16 2024 | 0.0764 | -0.0025 | -3.17% | 0.080 | 0.08999 | 0.0745 | 355,911.00 |
May 15 2024 | 0.0789 | -0.0031 | -3.78% | 0.0812 | 0.08595 | 0.075308 | 273,288.00 |
May 14 2024 | 0.082 | 0.004 | 5.13% | 0.0782 | 0.090 | 0.07343 | 272,033.00 |
May 13 2024 | 0.078 | 0.0001 | 0.13% | 0.0798 | 0.0825 | 0.077 | 282,323.00 |
May 12 2024 | 0.0779 | -0.008392 | -9.73% | 0.0862 | 0.08787 | 0.07378 | 141,463.00 |
May 11 2024 | 0.086292 | -0.00000800 | -0.01% | 0.0861 | 0.08949 | 0.08456 | 349,283.00 |
May 10 2024 | 0.0863 | -0.0024 | -2.71% | 0.0886 | 0.08944 | 0.084 | 258,510.00 |
May 09 2024 | 0.0887 | 0.0031 | 3.62% | 0.0855 | 0.09105 | 0.084 | 237,668.00 |
May 08 2024 | 0.0856 | -0.0048 | -5.31% | 0.0904 | 0.09359 | 0.0844 | 304,831.00 |
May 07 2024 | 0.0904 | 0.002623 | 2.99% | 0.08762 | 0.0984 | 0.08691 | 86,499.00 |
May 06 2024 | 0.087777 | -0.004849 | -5.24% | 0.09082 | 0.09124 | 0.08572 | 371,468.00 |
May 05 2024 | 0.092626 | 0.005344 | 6.12% | 0.08641 | 0.0934 | 0.08437 | 231,311.00 |
May 04 2024 | 0.087282 | 0.000152 | 0.17% | 0.08683 | 0.0903 | 0.08383 | 221,434.00 |
May 03 2024 | 0.08713 | 0.002489 | 2.94% | 0.08434 | 0.08825 | 0.08364 | 322,005.00 |
May 02 2024 | 0.084641 | -0.011359 | -11.83% | 0.09678 | 0.098172 | 0.07707 | 350,018.00 |
May 01 2024 | 0.096 | 0.007893 | 8.96% | 0.08852 | 0.09868 | 0.08662 | 289,543.00 |
Apr 30 2024 | 0.088107 | -0.002893 | -3.18% | 0.091319 | 0.09341 | 0.08666 | 348,931.00 |
Apr 29 2024 | 0.091 | 0.00161 | 1.80% | 0.0885 | 0.09438 | 0.0878 | 733,815.00 |
Apr 28 2024 | 0.08939 | -0.00224 | -2.44% | 0.0904 | 0.093552 | 0.0875 | 505,462.00 |
Apr 27 2024 | 0.09163 | 0.002435 | 2.73% | 0.0899 | 0.0982 | 0.08826 | 1,178,319.00 |
Apr 26 2024 | 0.089195 | -0.004901 | -5.21% | 0.092727 | 0.09707 | 0.0871 | 370,352.00 |
Apr 25 2024 | 0.094096 | 0.000379 | 0.40% | 0.0928 | 0.09556 | 0.08961 | 220,246.00 |
Apr 24 2024 | 0.093717 | 0.000438 | 0.47% | 0.092892 | 0.09991 | 0.0919 | 387,266.00 |
Apr 23 2024 | 0.093279 | -0.002531 | -2.64% | 0.096873 | 0.09844 | 0.09101 | 373,614.00 |
Apr 22 2024 | 0.09581 | -0.00149 | -1.53% | 0.0988 | 0.13059 | 0.09436 | 509,810.00 |
Apr 21 2024 | 0.0973 | -0.0001 | -0.10% | 0.0974 | 0.10124 | 0.09071 | 340,563.00 |
Apr 20 2024 | 0.0974 | 0.000363 | 0.37% | 0.0978 | 0.10554 | 0.09504 | 254,356.00 |
Apr 19 2024 | 0.097037 | -0.000327 | -0.34% | 0.0965 | 0.11047 | 0.09319 | 380,732.00 |
Apr 18 2024 | 0.097364 | 0.001154 | 1.20% | 0.0991 | 0.1075 | 0.0934 | 396,128.00 |
Apr 17 2024 | 0.09621 | -0.003612 | -3.62% | 0.09859 | 0.10291 | 0.09239 | 507,616.00 |
Apr 16 2024 | 0.099822 | -0.002606 | -2.54% | 0.10294 | 0.10448 | 0.09399 | 602,037.00 |
Apr 15 2024 | 0.102428 | 0.005428 | 5.60% | 0.09562 | 0.10524 | 0.09227 | 514,420.00 |
Apr 14 2024 | 0.097 | 0.00643 | 7.10% | 0.09003 | 0.09852 | 0.08748 | 422,450.00 |
Apr 13 2024 | 0.09057 | 0.00418 | 4.84% | 0.08638 | 0.10188 | 0.08369 | 687,320.00 |
Apr 12 2024 | 0.08639 | -0.01683 | -16.30% | 0.10375 | 0.10428 | 0.07939 | 463,707.00 |
Apr 11 2024 | 0.10322 | -0.00178 | -1.70% | 0.1053 | 0.10742 | 0.10296 | 194,975.00 |
Apr 10 2024 | 0.105 | -0.0027 | -2.51% | 0.1077 | 0.10999 | 0.1043 | 672,057.00 |
Apr 09 2024 | 0.1077 | -0.001753 | -1.60% | 0.10818 | 0.1102 | 0.1036 | 323,394.00 |
Apr 08 2024 | 0.109453 | -0.017155 | -13.55% | 0.12774 | 0.12888 | 0.1071 | 875,141.00 |
Apr 07 2024 | 0.126608 | -0.001634 | -1.27% | 0.1268 | 0.13242 | 0.12089 | 439,441.00 |
Apr 06 2024 | 0.128242 | 0.017364 | 15.66% | 0.1114 | 0.1314 | 0.10015 | 600,398.00 |
Apr 05 2024 | 0.110878 | -0.010992 | -9.02% | 0.122687 | 0.12994 | 0.1065 | 669,148.00 |
Apr 04 2024 | 0.12187 | -0.000889 | -0.72% | 0.1215 | 0.12859 | 0.11004 | 451,211.00 |
Apr 03 2024 | 0.122759 | 0.005289 | 4.50% | 0.1167 | 0.12994 | 0.1071 | 607,485.00 |
Apr 02 2024 | 0.11747 | -0.022614 | -16.14% | 0.13978 | 0.15904 | 0.1065 | 600,342.00 |
Apr 01 2024 | 0.140084 | -0.000826 | -0.59% | 0.14497 | 0.16107 | 0.13813 | 218,443.00 |
Mar 31 2024 | 0.14091 | -0.051317 | -26.70% | 0.19234 | 0.19447 | 0.13887 | 248,930.00 |
Mar 30 2024 | 0.192227 | 0.002227 | 1.17% | 0.195693 | 0.2016 | 0.185 | 166,767.00 |
Mar 29 2024 | 0.190 | -0.00059 | -0.31% | 0.1916 | 0.2189 | 0.18551 | 256,418.00 |
Mar 28 2024 | 0.19059 | -0.004112 | -2.11% | 0.19403 | 0.21195 | 0.18208 | 373,545.00 |
Mar 27 2024 | 0.194702 | 0.042572 | 27.98% | 0.15182 | 0.21937 | 0.1501 | 475,729.00 |
Mar 26 2024 | 0.15213 | -0.01695 | -10.02% | 0.16964 | 0.177 | 0.14647 | 422,286.00 |
Mar 25 2024 | 0.16908 | 0.011104 | 7.03% | 0.1623 | 0.173086 | 0.14883 | 938,792.00 |
Mar 24 2024 | 0.157976 | -0.007424 | -4.49% | 0.16615 | 0.16932 | 0.1522 | 526,428.00 |
Mar 23 2024 | 0.1654 | 0.005679 | 3.56% | 0.161243 | 0.17754 | 0.1539 | 721,930.00 |
Mar 22 2024 | 0.159721 | 0.003706 | 2.38% | 0.15444 | 0.1712 | 0.150 | 1,235,329.00 |
Mar 21 2024 | 0.156015 | 0.012475 | 8.69% | 0.144252 | 0.16259 | 0.14354 | 579,331.00 |
Mar 20 2024 | 0.14354 | 0.00628 | 4.58% | 0.134804 | 0.1583 | 0.129712 | 1,119,172.00 |
Mar 19 2024 | 0.13726 | -0.00674 | -4.68% | 0.1431 | 0.14902 | 0.12491 | 1,251,317.00 |
Mar 18 2024 | 0.144 | 0.00144 | 1.01% | 0.14199 | 0.1538 | 0.1374 | 929,484.00 |
Mar 17 2024 | 0.14256 | 0.01956 | 15.90% | 0.1251 | 0.1544 | 0.12268 | 1,146,720.00 |
Mar 16 2024 | 0.123 | -0.00368 | -2.90% | 0.12621 | 0.13884 | 0.11998 | 1,192,135.00 |