BBR
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.1531000 | $0.1408000 | $0.1408000 | $0.1408000 |
2021-05-22 | $0.1408000 | $0.1413000 | $0.1413000 | $0.1413000 |
2021-05-23 | $0.1413000 | $0.1309000 | $0.1309000 | $0.1309000 |
2021-05-24 | $0.1309000 | $0.1464000 | $0.1464000 | $0.1464000 |
2021-05-25 | $0.1464000 | $0.1447000 | $0.1447000 | $0.1447000 |
2021-05-26 | $0.1447000 | $0.1481000 | $0.1481000 | $0.1481000 |
2021-05-27 | $0.1481000 | $0.1453000 | $0.1453000 | $0.1453000 |
2021-05-28 | $0.1453000 | $0.1345000 | $0.1345000 | $0.1345000 |
2021-05-29 | $0.1345000 | $0.1305000 | $0.1305000 | $0.1305000 |
2021-05-30 | $0.1305000 | $0.1304000 | $0.1306000 | $0.1304000 |
2021-06-01 | $0.1406000 | $0.1383000 | $0.1383000 | $0.1383000 |
2021-06-02 | $0.1383000 | $0.1417000 | $0.1417000 | $0.1417000 |
2021-06-03 | $0.1417000 | $0.1479000 | $0.1479000 | $0.1479000 |
2021-06-04 | $0.1479000 | $0.1390000 | $0.1390000 | $0.1390000 |
2021-06-05 | $0.1390000 | $0.1340000 | $0.1340000 | $0.1340000 |
2021-06-06 | $0.1340000 | $0.1350000 | $0.1350000 | $0.1350000 |
2021-06-07 | $0.1350000 | $0.1352000 | $0.1353000 | $0.1349000 |
2021-06-08 | $0.1266000 | $0.1260000 | $0.1260000 | $0.1260000 |
2021-06-09 | $0.1260000 | $0.1410000 | $0.1410000 | $0.1410000 |
2021-06-10 | $0.1410000 | $0.1383000 | $0.1383000 | $0.1383000 |
2021-06-11 | $0.1383000 | $0.1408000 | $0.1408000 | $0.1408000 |
2021-06-12 | $0.1408000 | $0.1340000 | $0.1340000 | $0.1340000 |
2021-06-13 | $0.1340000 | $0.1471000 | $0.1471000 | $0.1471000 |
2021-06-14 | $0.1471000 | $0.1528000 | $0.1528000 | $0.1528000 |
2021-06-15 | $0.1528000 | $0.1514000 | $0.1514000 | $0.1514000 |
2021-06-16 | $0.1514000 | $0.1446000 | $0.1446000 | $0.1446000 |
2021-06-17 | $0.1446000 | $0.1436000 | $0.1436000 | $0.1436000 |
2021-06-18 | $0.1436000 | $0.1351000 | $0.1351000 | $0.1351000 |
2021-06-19 | $0.1351000 | $0.1339000 | $0.1339000 | $0.1339000 |
2021-06-20 | $0.1339000 | $0.1342000 | $0.1342000 | $0.1342000 |
2021-06-21 | $0.1342000 | $0.1193000 | $0.1193000 | $0.1193000 |
2021-06-22 | $0.1193000 | $0.1227000 | $0.1227000 | $0.1227000 |
2021-06-23 | $0.1227000 | $0.1270000 | $0.1270000 | $0.1270000 |
2021-06-24 | $0.1270000 | $0.1306000 | $0.1306000 | $0.1306000 |
2021-06-25 | $0.1306000 | $0.1191000 | $0.1191000 | $0.1191000 |
2021-06-26 | $0.1191000 | $0.1218000 | $0.1218000 | $0.1218000 |
2021-06-27 | $0.1218000 | $0.1309000 | $0.1309000 | $0.1309000 |
2021-06-28 | $0.1309000 | $0.1300000 | $0.1300000 | $0.1300000 |
2021-06-29 | $0.1300000 | $0.1353000 | $0.1353000 | $0.1353000 |
2021-06-30 | $0.1353000 | $0.1322000 | $0.1322000 | $0.1322000 |
2021-07-01 | $0.1322000 | $0.1265000 | $0.1265000 | $0.1265000 |
2021-07-02 | $0.1265000 | $0.1274000 | $0.1274000 | $0.1274000 |
2021-07-03 | $0.1274000 | $0.1308000 | $0.1308000 | $0.1308000 |
2021-07-04 | $0.1308000 | $0.1306000 | $0.1308000 | $0.1305000 |
2021-07-05 | $0.1330000 | $0.1271000 | $0.1271000 | $0.1271000 |
2021-07-06 | $0.1271000 | $0.1291000 | $0.1291000 | $0.1291000 |
2021-07-07 | $0.1291000 | $0.1277000 | $0.1277000 | $0.1277000 |
2021-07-08 | $0.1277000 | $0.1239000 | $0.1239000 | $0.1239000 |
2021-07-09 | $0.1239000 | $0.1274000 | $0.1274000 | $0.1274000 |
2021-07-10 | $0.1274000 | $0.1264000 | $0.1264000 | $0.1264000 |
2021-07-11 | $0.1264000 | $0.1291000 | $0.1291000 | $0.1291000 |
2021-07-12 | $0.1291000 | $0.1247000 | $0.1247000 | $0.1247000 |
2021-07-13 | $0.1247000 | $0.1248000 | $0.1249000 | $0.1247000 |
2021-07-15 | $0.1237000 | $0.1201000 | $0.1201000 | $0.1201000 |
2021-07-16 | $0.1201000 | $0.1184000 | $0.1184000 | $0.1184000 |
2021-07-17 | $0.1184000 | $0.1189000 | $0.1189000 | $0.1189000 |
2021-07-18 | $0.1189000 | $0.1199000 | $0.1199000 | $0.1199000 |
2021-07-19 | $0.1199000 | $0.1163000 | $0.1163000 | $0.1163000 |
2021-07-20 | $0.1163000 | $0.1123000 | $0.1123000 | $0.1123000 |
2021-07-21 | $0.1123000 | $0.1212000 | $0.1212000 | $0.1212000 |
2021-07-22 | $0.1212000 | $0.1218000 | $0.1218000 | $0.1218000 |
2021-07-23 | $0.1218000 | $0.1268000 | $0.1268000 | $0.1268000 |
2021-07-24 | $0.1268000 | $0.1292000 | $0.1292000 | $0.1292000 |
2021-07-25 | $0.1292000 | $0.1291000 | $0.1294000 | $0.1291000 |
2021-07-26 | $0.1333000 | $0.1405000 | $0.1405000 | $0.1405000 |
2021-07-27 | $0.1405000 | $0.1489000 | $0.1489000 | $0.1489000 |
2021-07-28 | $0.1489000 | $0.1509000 | $0.1509000 | $0.1509000 |
2021-07-29 | $0.1509000 | $0.1509000 | $0.1509000 | $0.1509000 |
2021-07-30 | $0.1509000 | $0.1592000 | $0.1592000 | $0.1592000 |
2021-07-31 | $0.1592000 | $0.1588000 | $0.1597000 | $0.1588000 |
2021-08-01 | $0.1564000 | $0.1503000 | $0.1503000 | $0.1503000 |
2021-08-02 | $0.1503000 | $0.1506000 | $0.1506000 | $0.1500000 |
2021-08-04 | $0.1440000 | $0.1498000 | $0.1498000 | $0.1498000 |
2021-08-05 | $0.1498000 | $0.1541000 | $0.1541000 | $0.1541000 |
2021-08-06 | $0.1541000 | $0.1540000 | $0.1543000 | $0.1540000 |
2021-08-22 | $0.1842000 | $0.1858000 | $0.1858000 | $0.1858000 |
2021-08-23 | $0.1858000 | $0.1859000 | $0.1860000 | $0.1857000 |
2021-08-24 | $0.1867000 | $0.1798000 | $0.1798000 | $0.1798000 |
2021-08-25 | $0.1798000 | $0.1801000 | $0.1801000 | $0.1797000 |
2021-08-28 | $0.1851000 | $0.1844000 | $0.1844000 | $0.1844000 |
2021-08-29 | $0.1844000 | $0.1846000 | $0.1846000 | $0.1844000 |
2021-09-23 | $0.1643000 | $0.1692000 | $0.1692000 | $0.1692000 |
2021-09-24 | $0.1692000 | $0.1615000 | $0.1615000 | $0.1615000 |
2021-09-25 | $0.1615000 | $0.1611000 | $0.1611000 | $0.1611000 |
2021-09-26 | $0.1611000 | $0.1630000 | $0.1630000 | $0.1630000 |
2021-09-27 | $0.1629000 | $0.1590000 | $0.1590000 | $0.1590000 |
2021-09-28 | $0.1590000 | $0.1593000 | $0.1593000 | $0.1589000 |
2021-12-10 | $0.1794000 | $0.1772000 | $0.1772000 | $0.1772000 |
2021-12-11 | $0.1779000 | $0.1862000 | $0.1862000 | $0.1862000 |
2021-12-12 | $0.1862000 | $0.1889000 | $0.1889000 | $0.1889000 |
2021-12-13 | $0.1889000 | $0.1762000 | $0.1762000 | $0.1762000 |
2021-12-14 | $0.1762000 | $0.1824000 | $0.1824000 | $0.1824000 |
2021-12-15 | $0.1824000 | $0.1843000 | $0.1843000 | $0.1843000 |
2021-12-16 | $0.1843000 | $0.1842000 | $0.1844000 | $0.1838000 |
2021-12-17 | $0.1796000 | $0.1740000 | $0.1740000 | $0.1740000 |
2021-12-18 | $0.1740000 | $0.1767000 | $0.1767000 | $0.1767000 |
2021-12-19 | $0.1767000 | $0.1760000 | $0.1760000 | $0.1760000 |
2021-12-20 | $0.1760000 | $0.1769000 | $0.1769000 | $0.1769000 |
2021-12-21 | $0.1769000 | $0.1846000 | $0.1846000 | $0.1846000 |
2021-12-22 | $0.1846000 | $0.1845000 | $0.1846000 | $0.1844000 |
2021-12-23 | $0.1833000 | $0.1914000 | $0.1914000 | $0.1914000 |
2021-12-24 | $0.1916000 | $0.1917000 | $0.1917000 | $0.1917000 |
2021-12-25 | $0.1917000 | $0.1901000 | $0.1901000 | $0.1901000 |
2021-12-26 | $0.1901000 | $0.1899000 | $0.1901000 | $0.1899000 |
2021-12-27 | $0.1915000 | $0.1912000 | $0.1912000 | $0.1912000 |
2021-12-28 | $0.1912000 | $0.1910000 | $0.1912000 | $0.1910000 |
2021-12-30 | $0.1752000 | $0.1777000 | $0.1777000 | $0.1777000 |
2021-12-31 | $0.1777000 | $0.1742000 | $0.1742000 | $0.1742000 |
2022-01-01 | $0.1742000 | $0.1800000 | $0.1800000 | $0.1800000 |
2022-01-02 | $0.1800000 | $0.1783000 | $0.1783000 | $0.1783000 |
2022-01-03 | $0.1783000 | $0.1751000 | $0.1751000 | $0.1751000 |
2022-01-04 | $0.1751000 | $0.1728000 | $0.1728000 | $0.1728000 |
2022-01-05 | $0.1728000 | $0.1637000 | $0.1637000 | $0.1637000 |
2022-01-06 | $0.1637000 | $0.1625000 | $0.1625000 | $0.1625000 |
2022-01-07 | $0.1625000 | $0.1566000 | $0.1566000 | $0.1566000 |
2022-01-08 | $0.1566000 | $0.1572000 | $0.1572000 | $0.1572000 |
2022-01-09 | $0.1572000 | $0.1578000 | $0.1578000 | $0.1578000 |
2022-01-10 | $0.1578000 | $0.1577000 | $0.1577000 | $0.1577000 |
2022-01-11 | $0.1577000 | $0.1575000 | $0.1579000 | $0.1574000 |
2022-01-12 | $0.1611000 | $0.1656000 | $0.1656000 | $0.1656000 |
2022-01-13 | $0.1656000 | $0.1660000 | $0.1660000 | $0.1654000 |
2022-01-14 | $0.1605000 | $0.1624000 | $0.1624000 | $0.1624000 |
2022-01-15 | $0.1624000 | $0.1627000 | $0.1628000 | $0.1624000 |
2022-01-16 | $0.1624000 | $0.1625000 | $0.1625000 | $0.1625000 |
2022-01-17 | $0.1625000 | $0.1626000 | $0.1626000 | $0.1625000 |
2022-01-18 | $0.1592000 | $0.1597000 | $0.1597000 | $0.1597000 |
2022-01-19 | $0.1597000 | $0.1597000 | $0.1599000 | $0.1597000 |
2022-01-21 | $0.1534000 | $0.1375000 | $0.1375000 | $0.1375000 |
2022-01-22 | $0.1375000 | $0.1322000 | $0.1322000 | $0.1322000 |
2022-01-23 | $0.1322000 | $0.1368000 | $0.1368000 | $0.1368000 |
2022-01-24 | $0.1368000 | $0.1384000 | $0.1384000 | $0.1384000 |
2022-01-25 | $0.1384000 | $0.1379000 | $0.1384000 | $0.1378000 |
2022-01-26 | $0.1394000 | $0.1388000 | $0.1388000 | $0.1388000 |
2022-01-27 | $0.1388000 | $0.1386000 | $0.1389000 | $0.1386000 |
2022-01-28 | $0.1402000 | $0.1423000 | $0.1423000 | $0.1423000 |
2022-01-29 | $0.1423000 | $0.1421000 | $0.1423000 | $0.1420000 |
2022-01-30 | $0.1440000 | $0.1429000 | $0.1429000 | $0.1429000 |
2022-01-31 | $0.1429000 | $0.1430000 | $0.1431000 | $0.1429000 |
2022-02-01 | $0.1451000 | $0.1460000 | $0.1460000 | $0.1460000 |
2022-02-02 | $0.1460000 | $0.1392000 | $0.1392000 | $0.1392000 |
2022-02-03 | $0.1392000 | $0.1407000 | $0.1407000 | $0.1407000 |
2022-02-04 | $0.1407000 | $0.1568000 | $0.1568000 | $0.1568000 |
2022-02-05 | $0.1568000 | $0.1561000 | $0.1561000 | $0.1561000 |
2022-02-06 | $0.1561000 | $0.1599000 | $0.1599000 | $0.1599000 |
2022-02-07 | $0.1599000 | $0.1596000 | $0.1602000 | $0.1596000 |
2022-02-08 | $0.1654000 | $0.1662000 | $0.1662000 | $0.1662000 |
2022-02-09 | $0.1662000 | $0.1661000 | $0.1664000 | $0.1660000 |
2022-02-13 | $0.1592000 | $0.1586000 | $0.1586000 | $0.1586000 |
2022-02-14 | $0.1586000 | $0.1604000 | $0.1604000 | $0.1604000 |
2022-02-15 | $0.1604000 | $0.1681000 | $0.1681000 | $0.1681000 |
2022-02-16 | $0.1681000 | $0.1655000 | $0.1655000 | $0.1655000 |
2022-02-17 | $0.1655000 | $0.1529000 | $0.1529000 | $0.1529000 |
2022-02-18 | $0.1529000 | $0.1523000 | $0.1529000 | $0.1523000 |
2022-02-19 | $0.1508000 | $0.1512000 | $0.1512000 | $0.1512000 |
2022-02-20 | $0.1512000 | $0.1448000 | $0.1448000 | $0.1448000 |
2022-02-21 | $0.1448000 | $0.1446000 | $0.1449000 | $0.1446000 |
2022-02-23 | $0.1443000 | $0.1405000 | $0.1405000 | $0.1405000 |
2022-02-24 | $0.1405000 | $0.1446000 | $0.1446000 | $0.1446000 |
2022-02-25 | $0.1446000 | $0.1444000 | $0.1448000 | $0.1444000 |
2022-02-26 | $0.1479000 | $0.1475000 | $0.1475000 | $0.1475000 |
2022-02-27 | $0.1475000 | $0.1422000 | $0.1422000 | $0.1422000 |
2022-02-28 | $0.1422000 | $0.1422000 | $0.1422000 | $0.1421000 |
2022-03-01 | $0.1628000 | $0.1675000 | $0.1675000 | $0.1675000 |
2022-03-02 | $0.1675000 | $0.1674000 | $0.1676000 | $0.1672000 |
2022-03-04 | $0.1601000 | $0.1476000 | $0.1476000 | $0.1476000 |
2022-03-05 | $0.1476000 | $0.1486000 | $0.1486000 | $0.1486000 |
2022-03-06 | $0.1486000 | $0.1485000 | $0.1486000 | $0.1484000 |
2022-03-07 | $0.1449000 | $0.1434000 | $0.1434000 | $0.1434000 |
2022-03-08 | $0.1434000 | $0.1461000 | $0.1461000 | $0.1461000 |
2022-03-09 | $0.1461000 | $0.1582000 | $0.1582000 | $0.1582000 |
2022-03-10 | $0.1582000 | $0.1487000 | $0.1487000 | $0.1487000 |
2022-03-11 | $0.1487000 | $0.1461000 | $0.1461000 | $0.1461000 |
2022-03-12 | $0.1461000 | $0.1463000 | $0.1463000 | $0.1463000 |
2022-03-13 | $0.1463000 | $0.1425000 | $0.1425000 | $0.1425000 |
2022-03-14 | $0.1425000 | $0.1497000 | $0.1497000 | $0.1497000 |
2022-03-15 | $0.1497000 | $0.1482000 | $0.1482000 | $0.1482000 |
2022-03-16 | $0.1482000 | $0.1551000 | $0.1551000 | $0.1551000 |
2022-03-17 | $0.1551000 | $0.1544000 | $0.1544000 | $0.1544000 |
2022-03-18 | $0.1544000 | $0.1576000 | $0.1576000 | $0.1576000 |
2022-03-19 | $0.1576000 | $0.1592000 | $0.1592000 | $0.1592000 |
2022-03-20 | $0.1592000 | $0.1555000 | $0.1555000 | $0.1555000 |
2022-03-21 | $0.1555000 | $0.1547000 | $0.1547000 | $0.1547000 |
2022-03-22 | $0.1547000 | $0.1598000 | $0.1598000 | $0.1598000 |
2022-03-23 | $0.1598000 | $0.1617000 | $0.1617000 | $0.1617000 |
2022-03-24 | $0.1617000 | $0.1659000 | $0.1659000 | $0.1659000 |
2022-03-25 | $0.1659000 | $0.1671000 | $0.1671000 | $0.1671000 |
2022-03-26 | $0.1671000 | $0.1679000 | $0.1679000 | $0.1679000 |
2022-03-27 | $0.1679000 | $0.1766000 | $0.1766000 | $0.1766000 |
2022-03-28 | $0.1766000 | $0.1777000 | $0.1777000 | $0.1777000 |
2022-03-29 | $0.1777000 | $0.1789000 | $0.1789000 | $0.1789000 |
2022-03-30 | $0.1789000 | $0.1774000 | $0.1774000 | $0.1774000 |
2022-03-31 | $0.1774000 | $0.1716000 | $0.1716000 | $0.1716000 |
2022-04-01 | $0.1716000 | $0.1746000 | $0.1746000 | $0.1746000 |
2022-04-02 | $0.1746000 | $0.1727000 | $0.1727000 | $0.1727000 |
2022-04-03 | $0.1727000 | $0.1750000 | $0.1750000 | $0.1750000 |
2022-04-04 | $0.1750000 | $0.1757000 | $0.1757000 | $0.1757000 |
2022-04-05 | $0.1757000 | $0.1715000 | $0.1715000 | $0.1715000 |
2022-04-06 | $0.1715000 | $0.1628000 | $0.1628000 | $0.1628000 |
2022-04-07 | $0.1628000 | $0.1639000 | $0.1639000 | $0.1639000 |
2022-04-08 | $0.1639000 | $0.1594000 | $0.1594000 | $0.1594000 |
2022-04-09 | $0.1594000 | $0.1612000 | $0.1612000 | $0.1612000 |
2022-04-10 | $0.1612000 | $0.1589000 | $0.1589000 | $0.1589000 |
2022-04-11 | $0.1589000 | $0.1491000 | $0.1491000 | $0.1491000 |
2022-04-12 | $0.1491000 | $0.1511000 | $0.1511000 | $0.1511000 |
2022-04-13 | $0.1511000 | $0.1551000 | $0.1551000 | $0.1551000 |
2022-04-14 | $0.1551000 | $0.1506000 | $0.1506000 | $0.1506000 |
2022-04-15 | $0.1506000 | $0.1529000 | $0.1529000 | $0.1529000 |
2022-04-16 | $0.1529000 | $0.1523000 | $0.1523000 | $0.1523000 |
2022-04-17 | $0.1523000 | $0.1496000 | $0.1496000 | $0.1496000 |
2022-04-18 | $0.1496000 | $0.1539000 | $0.1539000 | $0.1539000 |
2022-04-19 | $0.1539000 | $0.1565000 | $0.1565000 | $0.1565000 |
2022-04-20 | $0.1565000 | $0.1564000 | $0.1565000 | $0.1564000 |
Pair | Exchange |
---|---|
BBR/BTC | bittrex |
BBR/BTC | btcalpha |
BBR/BTC | bter |
BBR/BTC | cryptopia |
BBR/DOGE | cryptopia |
BBR/DOTC | cryptopia |
BBR/FTC | cryptopia |
BBR/LTC | cryptopia |
BBR/POP | cryptopia |
BBR/UNO | cryptopia |
BBR/XMR | cryptopia |
BBR/BTC | poloniex |
BBR/XMR | poloniex |
BBR/BTC | stocksexchange |
Boolberry is a wild Keccak algorithm PoW crypto coin. The block interval, or target, is set to 120 seconds. The total number of coins is limited to approximately 18.5 million and the block reward reduces in a variable manner with shortening time spans between reductions.