Bubblr Inc (OP:BBLR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	0.0074	0.0126	0.0074	0.0126	468,200	+0.01(+100.00%)
May 09, 2025	0.0057	0.0075	0.0056	0.0063	1,301,278	+0.00(+14.55%)
May 08, 2025	0.0059	0.0062	0.0055	0.0055	153,476	-0.00(-8.33%)
May 07, 2025	0.0055	0.0062	0.0055	0.0060	249,271	+0.00(+7.14%)
May 06, 2025	0.0060	0.0060	0.0054	0.0056	105,490	+0.00(+3.70%)
May 05, 2025	0.0062	0.0062	0.0054	0.0054	419,644	+0.00(+1.89%)
May 02, 2025	0.0057	0.0060	0.0053	0.0053	190,081	-0.00(-3.64%)
May 01, 2025	0.0060	0.0060	0.0055	0.0055	110,000	+0.00(+0.00%)
Apr 30, 2025	0.0056	0.0061	0.0040	0.0055	204,865	+0.00(+7.84%)
Apr 29, 2025	0.0060	0.0060	0.0038	0.0051	268,268	-0.00(-15.00%)
Apr 28, 2025	0.0060	0.0060	0.0052	0.0060	264,319	+0.00(+0.00%)
Apr 25, 2025	0.0050	0.0060	0.0050	0.0060	100,117	+0.00(+11.11%)
Apr 24, 2025	0.0057	0.0061	0.0050	0.0054	168,200	-0.00(-15.62%)
Apr 23, 2025	0.0050	0.0064	0.0050	0.0064	11,280	+0.00(+1.59%)
Apr 22, 2025	0.0066	0.0066	0.0057	0.0063	864,050	+0.00(+14.55%)
Apr 21, 2025	0.0046	0.0064	0.0046	0.0055	125,071	+0.00(+0.00%)
Apr 17, 2025	0.0055	0.0055	0.0055	0.0055	200	-0.00(-8.33%)
Apr 16, 2025	0.0051	0.0060	0.0046	0.0060	51,255	+0.00(+0.00%)
Apr 15, 2025	0.0069	0.0069	0.0060	0.0060	171,159	-0.00(-6.25%)
Apr 14, 2025	0.0064	0.0064	0.0064	0.0064	10,045	-0.00(-8.57%)
Apr 11, 2025	0.0070	0.0089	0.0051	0.0070	86,208	-0.00(-22.22%)
Apr 10, 2025	0.0071	0.0091	0.0071	0.0090	24,771	+0.00(+26.76%)
Apr 09, 2025	0.0080	0.0094	0.0071	0.0071	46,160	-0.00(-19.32%)
Apr 08, 2025	0.0073	0.0088	0.0050	0.0088	206,005	+0.00(+72.55%)
Apr 07, 2025	0.0054	0.0088	0.0049	0.0051	165,036	-0.00(-5.56%)
Apr 04, 2025	0.0054	0.0098	0.0054	0.0054	518,745	-0.00(-36.47%)
Apr 03, 2025	0.0076	0.0094	0.0054	0.0085	379,219	-0.00(-11.46%)
Apr 02, 2025	0.0090	0.0093	0.0075	0.0096	168,600	+0.00(+11.63%)
Apr 01, 2025	0.0090	0.0090	0.0053	0.0086	46,365	+0.00(+43.33%)
Mar 28, 2025				0.0060	16	+0.00(+0.00%)
Mar 27, 2025	0.0060	0.0095	0.0060	0.0060	26,354	-0.00(-31.03%)
Mar 26, 2025	0.0087	0.0087	0.0087	0.0087	3,692	+0.00(+22.54%)
Mar 25, 2025	0.0071	0.0071	0.0071	0.0071	322	+0.00(+10.94%)
Mar 24, 2025	0.0101	0.0107	0.0064	0.0064	208,219	-0.00(-36.63%)
Mar 20, 2025				0.0101	0	-0.00(-8.18%)
Mar 19, 2025	0.0110	0.0129	0.0089	0.0110	64,869	-0.00(-17.29%)
Mar 18, 2025	0.0111	0.0133	0.0089	0.0133	10,516	+0.00(+40.00%)
Mar 17, 2025	0.0136	0.0136	0.0095	0.0095	65,165	-0.00(-30.15%)
Mar 14, 2025	0.0089	0.0136	0.0089	0.0136	46,787	+0.00(+19.30%)
Mar 13, 2025	0.0114	0.0114	0.0114	0.0114	1,500	-0.00(-18.57%)
Mar 12, 2025	0.0100	0.0140	0.0100	0.0140	36,450	-0.00(-0.71%)
Mar 11, 2025	0.0141	0.0141	0.0110	0.0141	31,322	+0.00(+39.60%)
Mar 10, 2025	0.0106	0.0142	0.0101	0.0101	13,660	-0.00(-28.87%)
Mar 07, 2025	0.0142	0.0142	0.0142	0.0142	615	-0.00(-1.39%)
Mar 06, 2025	0.0144	0.0144	0.0110	0.0144	30,498	+0.00(+19.01%)
Mar 05, 2025	0.0140	0.0140	0.0121	0.0121	214,760	-0.00(-5.47%)
Mar 04, 2025	0.0126	0.0135	0.0106	0.0128	106,797	+0.00(+6.67%)