BSquared Network (B2) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most B2 volume. Showing the last 365 days.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/08/2026	$0.3986	$0.4212	$0.3796	$0.3840	$804.46K	—	-3.66%
11/07/2026	$0.3987	$0.4349	$0.3788	$0.3986	$720.67K	—	-0.03%
11/06/2026	$0.3790	$0.4052	$0.3697	$0.3988	$438.61K	—	+5.22%
11/05/2026	$0.3771	$0.3908	$0.3717	$0.3790	$837.66K	—	+0.50%
11/04/2026	$0.3963	$0.4184	$0.3762	$0.3771	$845.76K	—	-4.84%
11/03/2026	$0.3909	$0.4012	$0.3800	$0.3963	$1.20M	—	+1.38%
11/02/2026	$0.3906	$0.3969	$0.3800	$0.3910	$1.13M	—	+0.10%
11/01/2026	$0.3927	$0.4009	$0.3855	$0.3906	$1.44M	—	-0.53%
10/31/2026	$0.4061	$0.4118	$0.3905	$0.3927	$786.55K	—	-3.30%
10/30/2026	$0.3895	$0.4088	$0.3884	$0.4061	$285.78K	—	+4.26%
10/29/2026	$0.4343	$0.4343	$0.3860	$0.3895	$2.20M	—	-10.32%
10/28/2026	$0.4294	$0.4359	$0.4173	$0.4342	$1.18M	—	+1.12%
10/27/2026	$0.4294	$0.4409	$0.4215	$0.4294	$1.45M	—	+0.00%
10/26/2026	$0.4223	$0.4351	$0.4101	$0.4294	$351.27K	—	+1.68%
10/25/2026	$0.4285	$0.4446	$0.4035	$0.4222	$749.31K	—	-1.47%
10/24/2026	$0.4260	$0.4343	$0.4127	$0.4304	$102.94K	—	+1.03%
10/23/2026	$0.4167	$0.4802	$0.4138	$0.4256	$217.24K	—	+2.14%
10/22/2026	$0.4238	$0.4250	$0.4129	$0.4170	$272.60K	—	-1.60%
10/21/2026	$0.4435	$0.4462	$0.4197	$0.4233	$677.27K	—	-4.55%
10/20/2026	$0.4317	$0.4507	$0.4290	$0.4430	$1.78M	—	+2.62%
10/19/2026	$0.4074	$0.4418	$0.4030	$0.4367	$507.43K	—	+7.19%
10/18/2026	$0.4037	$0.4300	$0.3925	$0.4075	$655.71K	—	+0.94%
10/17/2026	$0.4162	$0.4285	$0.3967	$0.4024	$248.33K	—	-3.32%
10/16/2026	$0.4125	$0.4274	$0.4050	$0.4160	$94.50K	—	+0.85%
10/15/2026	$0.4183	$0.4266	$0.4113	$0.4127	$111.64K	—	-1.34%
10/14/2026	$0.4203	$0.4272	$0.4044	$0.4191	$454.84K	—	-0.29%
10/13/2026	$0.4409	$0.4445	$0.4196	$0.4199	$72.27K	—	-4.76%
10/12/2026	$0.4547	$0.4574	$0.4247	$0.4381	$451.51K	—	-3.65%
10/11/2026	$0.4675	$0.4732	$0.4518	$0.4550	$647.24K	—	-2.67%
10/10/2026	$0.4459	$0.4807	$0.4451	$0.4675	$143.14K	—	+4.84%
10/09/2026	$0.4631	$0.4631	$0.4437	$0.4462	$177.35K	—	-3.65%
10/08/2026	$0.4270	$0.4633	$0.4185	$0.4632	$522.62K	—	+8.48%
10/07/2026	$0.4537	$0.4706	$0.4196	$0.4275	$385.75K	—	-5.77%
10/06/2026	$0.4824	$0.4824	$0.4489	$0.4531	$886.40K	—	-6.07%
10/05/2026	$0.4796	$0.4909	$0.4702	$0.4815	$573.95K	—	+0.40%
10/04/2026	$0.4980	$0.5027	$0.4763	$0.4794	$1.41M	—	-3.73%
10/03/2026	$0.5057	$0.5074	$0.4970	$0.4979	$204.33K	—	-1.54%
10/02/2026	$0.4957	$0.5075	$0.4806	$0.5058	$108.64K	—	+2.04%
10/01/2026	$0.4917	$0.5081	$0.4828	$0.4961	$290.98K	—	+0.89%
09/30/2026	$0.5102	$0.5186	$0.4894	$0.4912	$196.35K	—	-3.72%
09/29/2026	$0.5041	$0.5265	$0.4984	$0.5162	$314.01K	—	+2.40%
09/28/2026	$0.5096	$0.5227	$0.4875	$0.5030	$271.28K	—	-1.30%
09/27/2026	$0.5025	$0.5428	$0.4794	$0.5101	$630.88K	—	+1.51%
09/26/2026	$0.5132	$0.5198	$0.4751	$0.5037	$241.41K	—	-1.85%
09/25/2026	$0.4894	$0.5199	$0.4873	$0.5096	$81.48K	—	+4.13%
09/24/2026	$0.4994	$0.5061	$0.4791	$0.4894	$214.10K	—	-2.00%
09/23/2026	$0.4406	$0.5301	$0.4318	$0.4988	$192.42K	—	+13.21%
09/22/2026	$0.5088	$0.5374	$0.3503	$0.4407	$290.01K	—	-13.38%
09/21/2026	$0.4948	$0.5282	$0.4782	$0.5096	$272.08K	—	+2.99%
09/20/2026	$0.4656	$0.5380	$0.4621	$0.4946	$841.81K	—	+6.23%
09/19/2026	$0.5417	$0.6113	$0.3766	$0.4669	$387.02K	—	-13.81%
09/18/2026	$0.4257	$0.8475	$0.4065	$0.5427	$226.44K	—	+27.48%
09/17/2026	$0.4204	$0.4310	$0.4151	$0.4258	$620.06K	—	+1.28%
09/16/2026	$0.4157	$0.4353	$0.4100	$0.4205	$761.30K	—	+1.15%
09/15/2026	$0.4251	$0.4251	$0.4038	$0.4157	$784.15K	—	-2.21%
09/14/2026	$0.4148	$0.4302	$0.4084	$0.4251	$1.59M	—	+2.48%
09/13/2026	$0.4019	$0.4185	$0.3911	$0.4148	$1.08M	—	+3.21%
09/12/2026	$0.4103	$0.4121	$0.3947	$0.4020	$415.93K	—	-2.02%
09/11/2026	$0.4062	$0.4197	$0.4031	$0.4134	$331.86K	—	+1.77%
09/10/2026	$0.4423	$0.4439	$0.3856	$0.4061	$626.72K	—	-8.18%
09/09/2026	$0.4213	$0.4574	$0.4174	$0.4424	$626.92K	—	+5.01%
09/08/2026	$0.4436	$0.4461	$0.4010	$0.4213	$521.69K	—	-5.03%
09/07/2026	$0.4188	$0.4562	$0.4141	$0.4435	$1.50M	—	+5.90%
09/06/2026	$0.4356	$0.4379	$0.4181	$0.4200	$1.18M	—	-3.58%
09/05/2026	$0.4384	$0.4460	$0.4216	$0.4356	$1.22M	—	-0.64%
09/04/2026	$0.4188	$0.4627	$0.4134	$0.4399	$369.14K	—	+5.04%
09/03/2026	$0.4218	$0.4234	$0.3964	$0.4180	$1.08M	—	-0.90%
09/02/2026	$0.4118	$0.4222	$0.4005	$0.4218	$1.02M	—	+2.43%
09/01/2026	$0.4173	$0.4234	$0.3943	$0.4129	$685.89K	—	-1.05%
08/31/2026	$0.4488	$0.4510	$0.4092	$0.4173	$1.37M	—	-7.02%
08/30/2026	$0.4488	$0.4879	$0.4361	$0.4492	$888.33K	—	+0.09%
08/29/2026	$0.4360	$0.4633	$0.4326	$0.4489	$323.40K	—	+2.96%
08/28/2026	$0.4422	$0.4579	$0.4330	$0.4352	$221.61K	—	-1.58%
08/27/2026	$0.4684	$0.4729	$0.4418	$0.4422	$394.09K	—	-5.59%
08/26/2026	$0.4397	$0.4701	$0.4372	$0.4684	$404.07K	—	+6.53%
08/25/2026	$0.3911	$0.5020	$0.3808	$0.4400	$213.48K	—	+12.50%
08/24/2026	$0.4215	$0.4369	$0.3876	$0.3922	$296.69K	—	-6.95%
08/23/2026	$0.4311	$0.4464	$0.4188	$0.4216	$615.56K	—	-2.20%
08/22/2026	$0.4368	$0.4469	$0.4273	$0.4314	$265.44K	—	-1.24%
08/21/2026	$0.4933	$0.4953	$0.4322	$0.4368	$181.29K	—	-11.45%
08/20/2026	$0.4395	$0.4984	$0.4291	$0.4929	$334.45K	—	+12.15%
08/19/2026	$0.4647	$0.4785	$0.4360	$0.4395	$560.06K	—	-5.42%
08/18/2026	$0.4732	$0.4859	$0.4502	$0.4647	$450.51K	—	-1.80%
08/17/2026	$0.4851	$0.4909	$0.4406	$0.4731	$620.22K	—	-2.47%
08/16/2026	$0.5018	$0.5189	$0.4637	$0.4641	$957.90K	—	-7.51%
08/15/2026	$0.5085	$0.5169	$0.4962	$0.5018	$270.90K	—	-1.32%
08/14/2026	$0.4982	$0.5249	$0.4838	$0.5090	$194.27K	—	+2.17%
08/13/2026	$0.4821	$0.5364	$0.4678	$0.4906	$526.91K	—	+1.76%
08/12/2026	$0.4708	$0.4924	$0.4676	$0.4742	$247.96K	—	+0.72%
08/11/2026	$0.4894	$0.4982	$0.4652	$0.4838	$368.54K	—	-1.14%
08/10/2026	$0.4755	$0.4971	$0.4532	$0.4893	$438.33K	—	+2.90%
08/09/2026	$0.4884	$0.5185	$0.4582	$0.4582	$1.04M	—	-6.18%
08/08/2026	$0.4705	$0.5050	$0.4587	$0.4884	$569.97K	—	+3.80%
08/07/2026	$0.4636	$0.4898	$0.4468	$0.4704	$288.76K	—	+1.47%
08/06/2026	$0.4681	$0.4849	$0.4498	$0.4636	$645.67K	—	-0.96%
08/05/2026	$0.4763	$0.5029	$0.4536	$0.4682	$518.40K	—	-1.70%
08/04/2026	$0.4600	$0.5050	$0.4156	$0.4860	$553.19K	—	+5.65%
08/03/2026	$0.4770	$0.4840	$0.4514	$0.4600	$494.68K	—	-3.56%
08/02/2026	$0.4615	$0.4894	$0.4374	$0.4770	$990.55K	—	+3.36%
08/01/2026	$0.4531	$0.4915	$0.4294	$0.4617	$686.29K	—	+1.90%
07/31/2026	$0.4776	$0.4866	$0.3989	$0.4530	$220.20K	—	-5.15%
07/30/2026	$0.4694	$0.4909	$0.4350	$0.4777	$555.08K	—	+1.77%
07/29/2026	$0.4600	$0.5027	$0.4554	$0.4691	$899.23K	—	+1.98%
07/28/2026	$0.4400	$0.4918	$0.4385	$0.4602	$499.67K	—	+4.59%
07/27/2026	$0.4369	$0.4819	$0.4271	$0.4400	$827.74K	—	+0.71%
07/26/2026	$0.4339	$0.4774	$0.4175	$0.4366	$1.65M	—	+0.62%
07/25/2026	$0.4385	$0.4785	$0.4117	$0.4338	$544.32K	—	-1.07%
07/24/2026	$0.4124	$0.5186	$0.3895	$0.4381	$463.61K	—	+6.23%
07/23/2026	$0.3425	$0.4316	$0.3068	$0.4088	$967.25K	—	+19.36%
07/22/2026	$0.5160	$0.5319	$0.2986	$0.3429	$557.60K	—	-33.55%
07/21/2026	$0.5197	$0.5356	$0.5102	$0.5161	$837.95K	—	-0.69%
07/20/2026	$0.5263	$0.5414	$0.5129	$0.5197	$4.79M	—	-1.25%
07/19/2026	$0.5318	$0.5550	$0.5131	$0.5263	$4.81M	—	-1.03%
07/18/2026	$0.5408	$0.5561	$0.5199	$0.5396	$3.43M	—	-0.22%
07/17/2026	$0.5262	$0.5561	$0.5108	$0.5408	$1.36M	—	+2.77%
07/16/2026	$0.5196	$0.5364	$0.4996	$0.5262	$3.69M	—	+1.27%
07/15/2026	$0.5106	$0.5301	$0.5030	$0.5197	$2.80M	—	+1.78%
07/14/2026	$0.5229	$0.5360	$0.4527	$0.5107	$2.34M	—	-2.33%
07/13/2026	$0.5253	$0.5357	$0.5082	$0.5229	$2.01M	—	-0.46%
07/12/2026	$0.5292	$0.5508	$0.5227	$0.5254	$2.46M	—	-0.72%
07/11/2026	$0.5586	$0.6096	$0.5271	$0.5292	$2.96M	—	-5.26%
07/10/2026	$0.5371	$0.5785	$0.5369	$0.5587	$1.60M	—	+4.02%
07/09/2026	$0.5167	$0.5642	$0.5159	$0.5345	$2.27M	—	+3.44%
07/08/2026	$0.5178	$0.5758	$0.5118	$0.5167	$1.98M	—	-0.21%
07/07/2026	$0.5162	$0.5683	$0.5017	$0.5178	$2.91M	—	+0.31%
07/06/2026	$0.5265	$0.5667	$0.5120	$0.5165	$2.09M	—	-1.90%
07/05/2026	$0.5217	$0.5684	$0.5185	$0.5265	$5.57M	—	+0.92%
07/04/2026	$0.5452	$0.5717	$0.5187	$0.5218	$2.55M	—	-4.29%
07/03/2026	$0.5132	$0.5535	$0.5068	$0.5451	$1.68M	—	+6.22%
07/02/2026	$0.5149	$0.5182	$0.4996	$0.5127	$1.59M	—	-0.43%
07/01/2026	$0.5125	$0.5254	$0.4939	$0.5139	$2.06M	—	+0.27%
06/30/2026	$0.5084	$0.5831	$0.4820	$0.5170	$2.65M	—	+1.69%
06/29/2026	$0.5397	$0.5654	$0.4933	$0.5089	$2.25M	—	-5.71%
06/28/2026	$0.5170	$0.5695	$0.5098	$0.5392	$5.98M	—	+4.29%
06/27/2026	$0.5185	$0.5740	$0.5103	$0.5170	$2.05M	—	-0.29%
06/26/2026	$0.5099	$0.5701	$0.5037	$0.5182	$878.62K	—	+1.63%
06/25/2026	$0.5437	$0.5821	$0.4958	$0.5099	$2.45M	—	-6.22%
06/24/2026	$0.5265	$0.5874	$0.5155	$0.5437	$5.19M	—	+3.27%
06/23/2026	$0.5314	$0.5420	$0.5212	$0.5274	$2.26M	—	-0.75%
06/22/2026	$0.5317	$0.5889	$0.5170	$0.5280	$2.98M	—	-0.70%
06/21/2026	$0.5491	$0.5904	$0.5253	$0.5317	$4.56M	—	-3.17%
06/20/2026	$0.5248	$0.5535	$0.5172	$0.5492	$1.82M	—	+4.65%
06/19/2026	$0.5735	$0.6067	$0.5042	$0.5251	$1.88M	—	-8.44%
06/18/2026	$0.4756	$0.5860	$0.4713	$0.5720	$2.43M	—	+20.27%
06/17/2026	$0.4467	$0.5115	$0.4396	$0.4756	$2.81M	—	+6.47%
06/16/2026	$0.4848	$0.5090	$0.4438	$0.4467	$2.16M	—	-7.86%
06/15/2026	$0.4447	$0.5138	$0.4343	$0.4889	$2.31M	—	+9.94%
06/14/2026	$0.4258	$0.4497	$0.4100	$0.4447	$4.63M	—	+4.44%
06/13/2026	$0.4121	$0.4350	$0.4007	$0.4258	$2.27M	—	+3.32%
06/12/2026	$0.4312	$0.4444	$0.3973	$0.4121	$1.49M	—	-4.43%
06/11/2026	$0.4461	$0.4518	$0.4288	$0.4313	$2.56M	—	-3.32%
06/10/2026	$0.4473	$0.4987	$0.4372	$0.4457	$2.58M	—	-0.36%
06/09/2026	$0.4700	$0.4843	$0.4414	$0.4465	$2.04M	—	-5.00%
06/08/2026	$0.4807	$0.4961	$0.4696	$0.4700	$6.81M	—	-2.23%
06/07/2026	$0.4791	$0.5052	$0.4576	$0.4814	$2.70M	—	+0.48%
06/06/2026	$0.4495	$0.4994	$0.4366	$0.4791	$2.47M	—	+6.59%
06/05/2026	$0.4545	$0.4859	$0.4142	$0.4500	$2.03M	—	-0.99%
06/04/2026	$0.5198	$0.5412	$0.4204	$0.4546	$2.11M	—	-12.54%
06/03/2026	$0.5044	$0.5577	$0.4821	$0.5201	$3.96M	—	+3.11%
06/02/2026	$0.4878	$0.5211	$0.4764	$0.5045	$2.30M	—	+3.42%
06/01/2026	$0.4561	$0.4934	$0.4416	$0.4877	$2.25M	—	+6.93%
05/31/2026	$0.4747	$0.5235	$0.4160	$0.4554	$4.00M	—	-4.07%
05/30/2026	$0.5037	$0.5145	$0.4650	$0.4699	$1.48M	—	-6.71%
05/29/2026	$0.4773	$0.5380	$0.4642	$0.5037	$1.34M	—	+5.53%
05/28/2026	$0.4484	$0.5203	$0.4393	$0.4774	$1.26M	—	+6.47%
05/27/2026	$0.4734	$0.5194	$0.4112	$0.4484	$2.45M	—	-5.28%
05/26/2026	$0.4872	$0.5007	$0.4405	$0.4734	$1.98M	—	-2.83%
05/25/2026	$0.4788	$0.5171	$0.4701	$0.4872	$2.47M	—	+1.75%
05/24/2026	$0.5283	$0.5454	$0.4712	$0.4791	$1.84M	—	-9.31%
05/23/2026	$0.6913	$0.7326	$0.4989	$0.5281	$1.31M	—	-23.61%
05/22/2026	$0.6520	$0.6992	$0.6323	$0.6904	$2.20M	—	+5.89%
05/21/2026	$0.6245	$0.6844	$0.5898	$0.6519	$1.54M	—	+4.39%
05/20/2026	$0.6238	$0.6380	$0.6128	$0.6251	$1.60M	—	+0.21%
05/19/2026	$0.6365	$0.6527	$0.6183	$0.6236	$1.61M	—	-2.03%
05/18/2026	$0.6132	$0.6438	$0.6109	$0.6366	$1.31M	—	+3.82%
05/17/2026	$0.6291	$0.6449	$0.6059	$0.6132	$4.15M	—	-2.53%
05/16/2026	$0.6196	$0.6597	$0.6155	$0.6269	$845.02K	—	+1.18%
05/15/2026	$0.6307	$0.6717	$0.6064	$0.6184	$1.32M	—	-1.95%
05/14/2026	$0.6196	$0.6632	$0.5922	$0.6307	$2.16M	—	+1.79%
05/13/2026	$0.6392	$0.6497	$0.6001	$0.6196	$2.09M	—	-3.07%
05/12/2026	$0.6478	$0.7066	$0.6278	$0.6393	$1.82M	—	-1.31%
05/11/2026	$0.6342	$0.6578	$0.6165	$0.6485	$1.78M	—	+2.25%
05/10/2026	$0.6482	$0.6715	$0.6269	$0.6343	$3.28M	—	-2.14%
05/09/2026	$0.6301	$0.6532	$0.6243	$0.6471	$1.82M	—	+2.70%
05/08/2026	$0.6321	$0.6454	$0.6205	$0.6302	$1.04M	—	-0.30%
05/07/2026	$0.6268	$0.6790	$0.6131	$0.6321	$3.50M	—	+0.85%
05/06/2026	$0.6318	$0.6903	$0.6209	$0.6267	$4.08M	—	-0.81%
05/05/2026	$0.6373	$0.6466	$0.6224	$0.6331	$1.89M	—	-0.66%
05/04/2026	$0.6576	$0.6636	$0.6179	$0.6364	$1.18M	—	-3.22%
05/03/2026	$0.6365	$0.6683	$0.6128	$0.6590	$4.68M	—	+3.53%
05/02/2026	$0.6786	$0.6968	$0.6054	$0.6378	$1.69M	—	-6.01%
05/01/2026	$0.5873	$0.7323	$0.5839	$0.6525	$915.80K	—	+11.10%
04/30/2026	$0.5031	$0.5964	$0.5011	$0.5880	$1.98M	—	+16.88%
04/29/2026	$0.4856	$0.5130	$0.4715	$0.5030	$1.39M	—	+3.58%
04/28/2026	$0.4948	$0.5436	$0.4704	$0.4863	$1.65M	—	-1.72%
04/27/2026	$0.4880	$0.5609	$0.4760	$0.4951	$1.71M	—	+1.45%
04/26/2026	$0.6464	$0.6527	$0.4373	$0.4881	$4.22M	—	-24.49%
04/25/2026	$0.6582	$0.6933	$0.6409	$0.6429	$1.90M	—	-2.32%
04/24/2026	$0.6325	$0.6706	$0.6235	$0.6596	$845.71K	—	+4.28%
04/23/2026	$0.6609	$0.6642	$0.6270	$0.6338	$4.15M	—	-4.10%
04/22/2026	$0.6674	$0.7441	$0.6400	$0.6626	$1.29M	—	-0.72%
04/21/2026	$0.6706	$0.6809	$0.6488	$0.6674	$2.49M	—	-0.48%
04/20/2026	$0.6399	$0.7038	$0.6365	$0.6706	$2.03M	—	+4.80%
04/19/2026	$0.6509	$0.6546	$0.6291	$0.6402	$2.60M	—	-1.64%
04/18/2026	$0.6432	$0.7343	$0.6407	$0.6493	$1.76M	—	+0.95%
04/17/2026	$0.6262	$0.7033	$0.6203	$0.6426	$831.37K	—	+2.62%
04/16/2026	$0.6347	$0.6482	$0.6147	$0.6262	$2.42M	—	-1.34%
04/15/2026	$0.6372	$0.6542	$0.6243	$0.6355	$2.02M	—	-0.27%
04/14/2026	$0.6784	$0.6982	$0.6153	$0.6385	$1.21M	—	-5.88%
04/13/2026	$0.6931	$0.7786	$0.6746	$0.6785	$3.46M	—	-2.11%
04/12/2026	$0.6394	$0.6978	$0.6283	$0.6932	$1.76M	—	+8.41%
04/11/2026	$0.6150	$0.6900	$0.6149	$0.6403	$2.95M	—	+4.11%
04/10/2026	$0.6009	$0.6282	$0.5703	$0.6193	$1.21M	—	+3.06%
04/09/2026	$0.6241	$0.6410	$0.5788	$0.6009	$2.24M	—	-3.72%
04/08/2026	$0.6365	$0.6900	$0.6224	$0.6241	$1.29M	—	-1.95%
04/07/2026	$0.6595	$0.7005	$0.6171	$0.6366	$2.83M	—	-3.47%
04/06/2026	$0.6409	$0.6991	$0.5611	$0.6595	$6.26M	—	+2.90%
04/05/2026	$0.6880	$0.7005	$0.6135	$0.6410	$3.24M	—	-6.83%
04/04/2026	$0.6932	$0.7021	$0.6672	$0.6880	$1.85M	—	-0.75%
04/03/2026	$0.7104	$0.7243	$0.6899	$0.6933	$1.13M	—	-2.41%
04/02/2026	$0.7292	$0.7650	$0.6942	$0.7105	$4.63M	—	-2.56%
04/01/2026	$0.7275	$0.8544	$0.7212	$0.7281	$1.67M	—	+0.08%
03/31/2026	$0.7411	$0.7841	$0.6986	$0.7275	$1.85M	—	-1.84%
03/30/2026	$0.7637	$0.8310	$0.7350	$0.7399	$1.81M	—	-3.12%
03/29/2026	$0.7461	$0.7881	$0.7223	$0.7637	$3.48M	—	+2.36%
03/28/2026	$0.7440	$0.7598	$0.7392	$0.7469	$985.63K	—	+0.39%
03/27/2026	$0.7581	$0.7753	$0.7190	$0.7436	$872.73K	—	-1.91%
03/26/2026	$0.7604	$0.7723	$0.7293	$0.7599	$1.89M	—	-0.07%
03/25/2026	$0.7621	$0.7738	$0.7460	$0.7603	$1.10M	—	-0.24%
03/24/2026	$0.7390	$0.7662	$0.7351	$0.7621	$1.07M	—	+3.13%
03/23/2026	$0.7298	$0.7528	$0.7255	$0.7390	$3.35M	—	+1.26%
03/22/2026	$0.7329	$0.7752	$0.7177	$0.7298	$1.78M	—	-0.42%
03/21/2026	$0.7212	$0.7551	$0.7142	$0.7317	$1.32M	—	+1.46%
03/20/2026	$0.7214	$0.7267	$0.7113	$0.7210	$739.31K	—	-0.06%
03/19/2026	$0.7174	$0.7287	$0.7116	$0.7214	$828.11K	—	+0.56%
03/18/2026	$0.7141	$0.7260	$0.6946	$0.7188	$1.16M	—	+0.66%
03/17/2026	$0.7078	$0.7226	$0.7000	$0.7142	$2.79M	—	+0.90%
03/16/2026	$0.7044	$0.7291	$0.6987	$0.7085	$1.01M	—	+0.58%
03/15/2026	$0.6938	$0.7217	$0.6793	$0.7046	$1.82M	—	+1.56%
03/14/2026	$0.6953	$0.7155	$0.6896	$0.6937	$697.46K	—	-0.23%
03/13/2026	$0.6926	$0.7192	$0.6740	$0.6924	$576.13K	—	-0.03%
03/12/2026	$0.6835	$0.7099	$0.6764	$0.6926	$1.44M	—	+1.33%
03/11/2026	$0.6840	$0.6948	$0.6759	$0.6842	$918.51K	—	+0.03%
03/10/2026	$0.6889	$0.7038	$0.6756	$0.6821	$893.08K	—	-0.99%
03/09/2026	$0.6743	$0.6963	$0.6626	$0.6889	$1.09M	—	+2.17%
03/08/2026	$0.6865	$0.6892	$0.6594	$0.6748	$1.53M	—	-1.70%
03/07/2026	$0.6937	$0.7086	$0.6853	$0.6865	$1.58M	—	-1.04%
03/06/2026	$0.7023	$0.7167	$0.6911	$0.6940	$589.13K	—	-1.18%
03/05/2026	$0.7001	$0.7396	$0.6939	$0.7024	$958.25K	—	+0.33%
03/04/2026	$0.7014	$0.7137	$0.6896	$0.6999	$779.65K	—	-0.21%
03/03/2026	$0.7133	$0.7335	$0.6856	$0.7013	$1.58M	—	-1.68%
03/02/2026	$0.7221	$0.7348	$0.7050	$0.7131	$978.22K	—	-1.25%
03/01/2026	$0.7274	$0.7509	$0.7089	$0.7232	$1.38M	—	-0.58%
02/28/2026	$0.7247	$0.7535	$0.7137	$0.7235	$967.53K	—	-0.17%
02/27/2026	$0.7230	$0.7729	$0.7060	$0.7273	$917.73K	—	+0.59%
02/26/2026	$0.7404	$0.7916	$0.7134	$0.7229	$2.90M	—	-2.36%
02/25/2026	$0.7259	$0.7471	$0.6971	$0.7398	$1.17M	—	+1.91%
02/24/2026	$0.7652	$0.7675	$0.7235	$0.7261	$1.03M	—	-5.11%
02/23/2026	$0.7177	$0.7856	$0.7177	$0.7653	$1.02M	—	+6.63%
02/22/2026	$0.7211	$0.8499	$0.7046	$0.7178	$3.10M	—	-0.46%
02/21/2026	$0.7207	$0.7356	$0.7060	$0.7210	$1.08M	—	+0.04%
02/20/2026	$0.7256	$0.7387	$0.7125	$0.7162	$532.41K	—	-1.30%
02/19/2026	$0.7029	$0.7611	$0.6893	$0.7256	$1.70M	—	+3.23%
02/18/2026	$0.6998	$0.7095	$0.6867	$0.7043	$1.37M	—	+0.64%
02/17/2026	$0.6985	$0.7106	$0.6896	$0.6998	$987.33K	—	+0.19%
02/16/2026	$0.6954	$0.7371	$0.6931	$0.6986	$1.05M	—	+0.46%
02/15/2026	$0.6950	$0.7541	$0.6867	$0.6968	$1.06M	—	+0.26%
02/14/2026	$0.7187	$0.7497	$0.6926	$0.6950	$837.24K	—	-3.30%
02/13/2026	$0.6892	$0.7586	$0.6892	$0.7156	$1.06M	—	+3.83%
02/12/2026	$0.6872	$0.7073	$0.6647	$0.6892	$1.43M	—	+0.29%
02/11/2026	$0.7076	$0.7295	$0.6649	$0.6872	$865.52K	—	-2.88%
02/10/2026	$0.7106	$0.7113	$0.6807	$0.7077	$1.25M	—	-0.41%
02/09/2026	$0.6947	$0.7913	$0.6910	$0.7107	$946.43K	—	+2.30%
02/08/2026	$0.7339	$0.7437	$0.6833	$0.6950	$1.44M	—	-5.30%
02/07/2026	$0.6892	$0.7613	$0.6663	$0.7375	$483.41K	—	+7.01%
02/06/2026	$0.7588	$0.9869	$0.6550	$0.6901	$722.87K	—	-9.05%
02/05/2026	$0.8070	$0.8175	$0.6620	$0.7588	$1.63M	—	-5.97%
02/04/2026	$0.7929	$0.8409	$0.7724	$0.8070	$4.07M	—	+1.78%
02/03/2026	$0.8228	$0.8258	$0.7703	$0.7933	$6.33M	—	-3.59%
02/02/2026	$0.8320	$0.8516	$0.8060	$0.8225	$932.67K	—	-1.14%
02/01/2026	$0.8078	$0.8685	$0.7883	$0.8320	$3.54M	—	+3.00%
01/31/2026	$0.8488	$0.8588	$0.8049	$0.8078	$3.31M	—	-4.83%
01/30/2026	$0.8921	$0.9056	$0.8257	$0.8486	$1.16M	—	-4.88%
01/29/2026	$0.9013	$0.9692	$0.8594	$0.8927	$2.42M	—	-0.95%
01/28/2026	$0.8139	$0.9342	$0.7938	$0.9014	$2.09M	—	+10.75%
01/27/2026	$0.8226	$0.8264	$0.7930	$0.8138	$2.46M	—	-1.07%
01/26/2026	$0.8698	$0.8902	$0.8002	$0.8211	$1.11M	—	-5.60%
01/25/2026	$0.8613	$0.9121	$0.8445	$0.8681	$5.01M	—	+0.79%
01/24/2026	$0.7321	$0.9396	$0.7309	$0.8612	$2.10M	—	+17.63%
01/23/2026	$0.7445	$0.7480	$0.6974	$0.7319	$1.50M	—	-1.69%
01/22/2026	$0.7700	$0.7922	$0.7346	$0.7445	$3.94M	—	-3.31%
01/21/2026	$0.7785	$0.7945	$0.7365	$0.7699	$3.99M	—	-1.10%
01/20/2026	$0.8136	$0.8372	$0.7570	$0.7802	$5.97M	—	-4.11%
01/19/2026	$0.8262	$0.8500	$0.7627	$0.8137	$4.64M	—	-1.51%
01/18/2026	$0.7382	$0.8343	$0.7003	$0.8261	$3.77M	—	+11.91%
01/17/2026	$0.7356	$0.7501	$0.7171	$0.7382	$1.41M	—	+0.35%
01/16/2026	$0.7465	$0.7759	$0.7247	$0.7352	$1.87M	—	-1.51%
01/15/2026	$0.7484	$0.7610	$0.7291	$0.7472	$3.81M	—	-0.16%
01/14/2026	$0.7380	$0.8099	$0.7191	$0.7484	$4.86M	—	+1.41%
01/13/2026	$0.7402	$0.7557	$0.7154	$0.7381	$4.78M	—	-0.28%
01/12/2026	$0.7212	$0.7690	$0.7126	$0.7402	$3.89M	—	+2.63%
01/11/2026	$0.6917	$0.7877	$0.6871	$0.7212	$3.19M	—	+4.26%
01/10/2026	$0.6958	$0.7145	$0.6794	$0.6916	$1.23M	—	-0.60%
01/09/2026	$0.6796	$0.7083	$0.6707	$0.6964	$1.78M	—	+2.47%
01/08/2026	$0.6724	$0.6827	$0.6572	$0.6796	$3.42M	—	+1.07%
01/07/2026	$0.7255	$0.7306	$0.6553	$0.6725	$3.39M	—	-7.31%
01/06/2026	$0.7200	$0.7505	$0.6919	$0.7262	$3.63M	—	+0.86%
01/05/2026	$0.7275	$0.7458	$0.7194	$0.7200	$3.21M	—	-1.03%
01/04/2026	$0.7373	$0.7398	$0.7131	$0.7275	$2.95M	—	-1.33%
01/03/2026	$0.7115	$0.7543	$0.7001	$0.7380	$2.27M	—	+3.72%
01/02/2026	$0.7287	$0.7378	$0.7009	$0.7114	$2.40M	—	-2.37%
01/01/2026	$0.8097	$0.8147	$0.7193	$0.7287	$3.20M	—	-10.00%
12/31/2025	$0.7587	$0.8165	$0.7585	$0.8097	$2.53M	—	+6.72%
12/30/2025	$0.8052	$0.8400	$0.7557	$0.7587	$3.35M	—	-5.77%
12/29/2025	$0.7715	$0.8244	$0.7366	$0.8052	$3.76M	—	+4.37%
12/28/2025	$0.8171	$0.8376	$0.7640	$0.7715	$4.63M	—	-5.58%
12/27/2025	$0.7706	$0.8490	$0.7567	$0.8154	$1.33M	—	+5.81%
12/26/2025	$0.7539	$0.8546	$0.7416	$0.7709	$1.95M	—	+2.25%
12/25/2025	$0.7146	$0.7677	$0.6776	$0.7539	$3.30M	—	+5.50%
12/24/2025	$0.6991	$0.7413	$0.6550	$0.7138	$2.08M	—	+2.10%
12/23/2025	$0.7493	$0.7746	$0.6826	$0.7001	$2.76M	—	-6.57%
12/22/2025	$0.8520	$0.8619	$0.6820	$0.7493	$2.99M	—	-12.05%
12/21/2025	$0.8818	$0.9348	$0.8306	$0.8520	$2.92M	—	-3.38%
12/20/2025	$0.7759	$0.9674	$0.7474	$0.8787	$1.84M	—	+13.25%
12/19/2025	$0.6945	$0.7837	$0.6676	$0.7760	$2.64M	—	+11.74%
12/18/2025	$0.5963	$0.7275	$0.5819	$0.6945	$4.77M	—	+16.47%
12/17/2025	$0.5916	$0.6059	$0.5870	$0.5963	$3.15M	—	+0.79%
12/16/2025	$0.5873	$0.6105	$0.5798	$0.5920	$2.06M	—	+0.80%
12/15/2025	$0.6021	$0.6134	$0.5752	$0.5875	$2.69M	—	-2.42%
12/14/2025	$0.6245	$0.6251	$0.5878	$0.6021	$2.83M	—	-3.59%
12/13/2025	$0.6340	$0.6513	$0.6167	$0.6246	$1.91M	—	-1.48%
12/12/2025	$0.6266	$0.6588	$0.6205	$0.6352	$2.94M	—	+1.37%
12/11/2025	$0.6719	$0.6880	$0.6255	$0.6285	$4.16M	—	-6.46%
12/10/2025	$0.6911	$0.6973	$0.6428	$0.6719	$4.74M	—	-2.78%
12/09/2025	$0.7266	$0.7382	$0.6661	$0.6911	$4.47M	—	-4.89%
12/08/2025	$0.7059	$0.7483	$0.6855	$0.7256	$4.13M	—	+2.79%
12/07/2025	$0.7795	$0.7800	$0.7002	$0.7059	$4.63M	—	-9.44%
12/06/2025	$0.7235	$0.7923	$0.6816	$0.7820	$2.47M	—	+8.09%
12/05/2025	$0.7370	$0.7622	$0.7195	$0.7235	$4.13M	—	-1.83%
12/04/2025	$0.7282	$0.7632	$0.7143	$0.7384	$4.99M	—	+1.40%
12/03/2025	$0.7074	$0.7694	$0.7000	$0.7282	$10.75M	—	+2.94%
12/02/2025	$0.5825	$0.8242	$0.5624	$0.7081	$14.33M	—	+21.56%
12/01/2025	$0.5267	$0.5938	$0.5053	$0.5825	$9.84M	—	+10.59%
11/30/2025	$0.5088	$0.5511	$0.4954	$0.5251	$8.74M	—	+3.20%
11/29/2025	$0.5420	$0.5440	$0.5030	$0.5088	$6.77M	—	-6.13%
11/28/2025	$0.5560	$0.5581	$0.5204	$0.5420	$6.95M	—	-2.52%
11/27/2025	$0.5702	$0.6014	$0.5500	$0.5564	$9.44M	—	-2.42%
11/26/2025	$0.5778	$0.5979	$0.5507	$0.5703	$12.65M	—	-1.30%
11/25/2025	$0.5942	$0.6346	$0.5753	$0.5779	$9.29M	—	-2.74%
11/24/2025	$0.5747	$0.6176	$0.5455	$0.5942	$8.18M	—	+3.39%
11/23/2025	$0.4064	$0.6756	$0.4057	$0.5769	$4.47M	—	+41.95%
11/22/2025	$0.4127	$0.4662	$0.3755	$0.4064	$2.78M	—	-1.53%
11/21/2025	$0.7268	$0.7562	$0.4089	$0.4126	$3.77M	—	-43.23%
11/20/2025	$0.7702	$0.8352	$0.7013	$0.7238	$6.87M	—	-6.02%
11/19/2025	$0.7637	$0.8052	$0.7393	$0.7702	$4.61M	—	+0.85%
11/18/2025	$0.7855	$0.8235	$0.7592	$0.7638	$4.07M	—	-2.76%
11/17/2025	$0.7471	$0.8013	$0.7326	$0.7855	$6.25M	—	+5.14%
11/16/2025	$0.7913	$0.8313	$0.7369	$0.7471	$4.11M	—	-5.59%
11/15/2025	$0.8109	$0.8559	$0.7848	$0.7914	$2.03M	—	-2.40%
11/14/2025	$0.8552	$0.8763	$0.8065	$0.8111	$3.12M	—	-5.16%
11/13/2025	$0.9199	$0.9373	$0.8020	$0.8556	$4.50M	—	-6.99%
11/12/2025	$0.9964	$1.01	$0.8944	$0.9214	$2.71M	—	-7.53%
11/11/2025	$1.01	$1.04	$0.9958	$0.9964	$2.11M	—	-1.50%
11/10/2025	$1.00	$1.02	$0.9696	$1.01	$2.55M	—	+1.05%
11/09/2025	$1.02	$1.03	$0.9936	$1.00	$2.60M	—	-1.43%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

BSquared Network (B2) price history

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News