Market Cap:

Boolberry Boolberry (BBR)

0.909898 USD (-7.91%)
0.00025345 BTC (-4.13%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
11,364,441 USD
3,165 BTC
Volume (24h)
9,996 USD
2.78 BTC
Circulating Supply
12,489,790 BBR
Max Supply
18,450,000 BBR

Historical data for Boolberry

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 20, 2019 0.989941 0.995576 0.847661 0.852609 9,338 10,648,911
Jan 19, 2019 0.971198 0.998968 0.969088 0.992186 2,819 12,392,201
Jan 18, 2019 0.981867 0.989911 0.965845 0.970958 2,636 12,127,059
Jan 17, 2019 1.04 1.04 0.967017 0.982336 3,981 12,269,169
Jan 16, 2019 0.971729 1.06 0.970661 1.04 7,530 12,929,156
Jan 15, 2019 0.993381 1.05 0.969558 0.973297 10,884 12,156,272
Jan 14, 2019 0.957435 1.06 0.955587 0.994089 6,250 12,415,969
Jan 13, 2019 0.987108 1.04 0.954795 0.956056 4,501 11,940,934
Jan 12, 2019 0.979168 1.07 0.968830 0.988014 9,107 12,340,082
Jan 11, 2019 1.01 1.05 0.952071 0.980066 8,562 12,240,813
Jan 10, 2019 1.13 1.19 0.949529 1.05 35,463 13,102,579
Jan 09, 2019 0.983965 1.13 0.932280 1.13 44,317 14,055,532
Jan 08, 2019 0.834078 0.992285 0.834078 0.933863 29,489 11,663,749
Jan 07, 2019 0.785304 0.933246 0.783301 0.832909 13,338 10,402,862
Jan 06, 2019 0.723028 0.814886 0.709108 0.784589 9,257 9,799,350
Jan 05, 2019 0.723564 0.790796 0.683772 0.723034 7,253 9,030,548
Jan 04, 2019 0.631310 0.774474 0.600295 0.724459 18,789 9,048,340
Jan 03, 2019 0.542765 0.670127 0.536021 0.630792 7,792 7,878,462
Jan 02, 2019 0.661044 0.713503 0.524508 0.542307 7,556 6,773,296
Jan 01, 2019 0.643997 0.660506 0.638502 0.659377 2,250 8,235,481
Dec 31, 2018 0.708058 0.708058 0.639369 0.642694 9,263 8,027,109
Dec 30, 2018 0.706666 0.726294 0.699946 0.707194 2,360 8,832,701
Dec 29, 2018 0.736430 0.763852 0.703478 0.705661 6,508 8,813,552
Dec 28, 2018 0.662532 0.804375 0.606837 0.735226 55,365 9,180,637
Dec 27, 2018 0.521686 0.664941 0.518789 0.662222 14,818 8,266,474
Dec 26, 2018 0.530250 0.555680 0.510468 0.522043 663 6,514,517
Dec 25, 2018 0.612525 0.612525 0.495304 0.530120 2,533 6,613,163
Dec 24, 2018 0.573807 0.617181 0.573807 0.611236 3,795 7,622,746
Dec 23, 2018 0.581445 0.585042 0.553651 0.574357 8,924 7,160,432
Dec 22, 2018 0.536959 0.581737 0.531146 0.580858 2,766 7,239,190
* Earliest data in range (UTC time)
** Latest data in range (UTC time)