UK markets close in 3 hours 35 minutes

BAMBOO TOKEN USD (BBO23632-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.3809+0.1372 (+6.11%)
As of 11:49AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.23042.41892.18152.38092.380934,293
25 Jun 20242.25732.37932.19602.23042.230432,133
24 Jun 20242.48132.55722.17772.25732.257349,634
23 Jun 20242.28412.64552.18942.48132.481380,926
22 Jun 20242.78642.95001.90642.28412.2841191,465
21 Jun 20241.33393.22401.24482.78642.7864278,451
20 Jun 20241.54631.58001.23181.33391.333930,487
19 Jun 20242.10402.14611.49941.54631.546379,802
18 Jun 20243.23443.23442.06782.10402.1040109,004
17 Jun 20242.19864.41642.19863.23443.2344454,240
16 Jun 20240.80342.34330.68672.19862.1986143,141
15 Jun 20241.42011.42990.77500.80340.803437,570
14 Jun 20241.34691.49561.22741.42011.420143,435
13 Jun 20242.50032.50551.14911.34691.346971,703
12 Jun 20241.87173.19811.79992.50032.500395,602
11 Jun 20243.46304.09881.69981.87171.8717180,729
10 Jun 20241.15196.59751.15193.46303.4630900,618
09 Jun 20240.26982.19980.26981.15191.1519199,147
08 Jun 20240.23070.38440.21350.26980.26982,581
07 Jun 20240.22000.29820.21510.23070.23072,651
06 Jun 20240.20670.22530.20660.22000.22001,121
05 Jun 20240.21070.29770.20500.20670.20671,593
04 Jun 20240.19640.29760.19640.21070.21072,040
03 Jun 20240.21660.24870.19610.19640.19642,198
02 Jun 20240.18350.24790.18330.21660.21664,546
01 Jun 20240.18350.20440.18330.18350.1835521
31 May 20240.19280.19280.18340.18350.183580
30 May 20240.18330.19290.18330.19280.192810
29 May 20240.18680.19910.18320.18330.183375
28 May 20240.19290.19300.18670.18680.1868123
27 May 20240.19300.19310.19280.19290.192934
26 May 20240.19310.20650.19300.19300.193020
25 May 20240.20580.21400.19310.19310.1931679
24 May 20240.19040.24910.19020.20580.20581,518
23 May 20240.17590.26970.17590.19040.19041,785
22 May 20240.17360.17600.17350.17590.17592
21 May 20240.17440.17440.17350.17360.17368
20 May 20240.18560.18570.16500.17440.1744659
19 May 20240.20060.22210.18560.18560.1856573
18 May 20240.27000.27680.20060.20060.2006637
17 May 20240.20540.27670.18500.27000.27001,364
16 May 20240.19280.27960.18020.20540.20543,444
15 May 20240.17970.26930.17150.19280.19281,051
14 May 20240.17980.17990.17140.17970.179748
13 May 20240.17990.19960.17240.17980.1798323
12 May 20240.19000.19000.17200.17990.1799506
11 May 20240.20000.28000.18990.19000.19001,241
10 May 20240.18050.20010.18050.20000.200090
09 May 20240.18050.20490.18040.18050.180580
08 May 20240.19040.19050.17990.18050.1805297
07 May 20240.20000.21000.19040.19040.190430
06 May 20240.20000.21270.19990.20000.200011
05 May 20240.20000.20110.20000.20000.200013
04 May 20240.20010.20200.20000.20000.200028
03 May 20240.20700.20720.20010.20010.200153
02 May 20240.20970.20990.20680.20700.207030
01 May 20240.21000.21020.20970.20970.209796
30 Apr 20240.22010.25900.20990.21000.2100937
29 Apr 20240.21010.26520.21010.22010.220116,267
28 Apr 20240.22040.22070.21010.21010.210153
27 Apr 20240.22030.22060.22020.22040.220412
26 Apr 20240.22030.24810.22020.22030.220342
25 Apr 20240.22790.22820.22020.22030.220318
24 Apr 20240.22810.22830.22780.22790.227922
23 Apr 20240.24510.25460.22310.22810.228177
22 Apr 20240.26100.27420.24500.24510.2451628
21 Apr 20240.24310.26990.24300.26100.2610530
20 Apr 20240.24420.24520.24300.24310.243162
19 Apr 20240.24460.24480.24410.24420.24427
18 Apr 20240.24210.24480.24210.24460.244657
17 Apr 20240.24620.27610.24100.24210.2421724
16 Apr 20240.24490.25160.24470.24620.2462184
15 Apr 20240.24920.27940.24470.24490.2449934
14 Apr 20240.24030.29030.24000.24920.2492979
13 Apr 20240.25020.25760.24010.24030.2403341
12 Apr 20240.26890.29850.25000.25020.2502885
11 Apr 20240.27710.28480.25990.26890.2689582
10 Apr 20240.26450.30950.25490.27710.27711,272
09 Apr 20240.27000.31020.26040.26450.2645819
08 Apr 20240.25000.27020.24990.27000.2700342
07 Apr 20240.26510.27470.24990.25000.2500419
06 Apr 20240.26790.31820.26510.26510.26511,090
05 Apr 20240.28020.33500.26500.26790.26791,840
04 Apr 20240.25380.33970.24990.28020.28021,315
03 Apr 20240.26020.30770.24360.25380.2538782
02 Apr 20240.27980.31020.26010.26020.2602452
01 Apr 20240.25940.27990.25060.27980.2798390
31 Mar 20240.26350.26350.24670.25940.259452
30 Mar 20240.28030.28040.23020.26350.2635712
29 Mar 20240.30510.30520.28000.28030.2803570
28 Mar 20240.32010.34760.29990.30510.3051971
27 Mar 20240.31250.35960.30050.32010.32011,118
26 Mar 20240.31030.37900.29000.31250.31251,556
25 Mar 20240.33710.39740.29750.31030.31031,632
24 Mar 20240.28330.39750.28010.33710.33711,740
23 Mar 20240.39200.39200.28010.28330.28331,699
22 Mar 20240.38430.39200.29880.39200.39202,443
21 Mar 20240.28010.39000.27680.38430.38432,938
20 Mar 20240.35300.35360.24130.28010.2801451
19 Mar 20240.35840.35850.22460.35300.3530329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...