Bubblr Inc (OP: BBLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	0.0260	0.0325	0.0260	0.0325	5,224	+0.00(+7.62%)
Sep 25, 2024	0.0302	0.0302	0.0302	0.0302	500	+0.00(+16.15%)
Sep 24, 2024	0.0286	0.0293	0.0260	0.0260	9,220	-0.01(-20.00%)
Sep 23, 2024	0.0260	0.0325	0.0260	0.0325	8,263	+0.00(+0.00%)
Sep 20, 2024	0.0260	0.0325	0.0260	0.0325	1,781	+0.01(+25.00%)
Sep 18, 2024				0.0260	10	-0.00(-11.26%)
Sep 17, 2024	0.0316	0.0316	0.0293	0.0293	3,881	-0.00(-9.85%)
Sep 16, 2024	0.0303	0.0325	0.0300	0.0325	16,460	+0.00(+4.84%)
Sep 13, 2024	0.0310	0.0310	0.0303	0.0310	7,226	+0.00(+2.31%)
Sep 12, 2024	0.0308	0.0308	0.0303	0.0303	200	-0.00(-10.88%)
Sep 10, 2024				0.0340	0	+0.00(+10.39%)
Sep 09, 2024	0.0339	0.0339	0.0308	0.0308	331	-0.00(-9.14%)
Sep 06, 2024	0.0326	0.0369	0.0326	0.0339	1,400	+0.00(+0.00%)
Sep 05, 2024	0.0302	0.0339	0.0302	0.0339	1,620	+0.00(+0.89%)
Sep 04, 2024	0.0374	0.0374	0.0336	0.0336	127,116	-0.00(-11.11%)
Sep 03, 2024	0.0397	0.0397	0.0364	0.0378	7,243	+0.00(+3.85%)
Aug 30, 2024	0.0349	0.0374	0.0349	0.0364	2,360	+0.00(+4.30%)
Aug 29, 2024	0.0355	0.0355	0.0349	0.0349	161,204	-0.00(-3.06%)
Aug 28, 2024	0.0397	0.0397	0.0360	0.0360	3,518	-0.00(-9.32%)
Aug 27, 2024	0.0360	0.0397	0.0360	0.0397	1,450	+0.00(+0.00%)
Aug 26, 2024	0.0360	0.0397	0.0360	0.0397	13,368	+0.00(+4.75%)
Aug 23, 2024	0.0393	0.0413	0.0360	0.0379	22,200	-0.00(-3.56%)
Aug 22, 2024	0.0393	0.0393	0.0393	0.0393	164	+0.00(+10.70%)
Aug 21, 2024	0.0350	0.0355	0.0350	0.0355	50,550	-0.00(-1.11%)
Aug 20, 2024	0.0344	0.0375	0.0310	0.0359	2,455	+0.00(+15.81%)
Aug 19, 2024	0.0408	0.0447	0.0310	0.0310	87,041	-0.01(-19.48%)
Aug 16, 2024	0.0385	0.0480	0.0385	0.0385	22,712	-0.01(-19.79%)
Aug 15, 2024	0.0480	0.0480	0.0480	0.0480	1,595	+0.00(+0.00%)
Aug 14, 2024	0.0433	0.0480	0.0433	0.0480	858	-0.00(-4.00%)
Aug 13, 2024	0.0497	0.0500	0.0439	0.0500	31,608	-0.00(-9.09%)
Aug 12, 2024	0.0452	0.0550	0.0450	0.0550	1,847	+0.01(+14.58%)
Aug 09, 2024	0.0500	0.0500	0.0450	0.0480	895	-0.01(-12.73%)
Aug 08, 2024	0.0500	0.0550	0.0410	0.0550	15,572	+0.00(+0.00%)
Aug 07, 2024	0.0550	0.0550	0.0480	0.0550	2,762	+0.00(+8.27%)
Aug 06, 2024	0.0480	0.0550	0.0480	0.0508	4,483	+0.00(+1.60%)
Aug 05, 2024	0.0550	0.0550	0.0475	0.0500	1,608	+0.00(+1.21%)
Aug 02, 2024	0.0494	0.0550	0.0400	0.0494	45,301	-0.00(-8.52%)
Aug 01, 2024	0.0660	0.0890	0.0470	0.0540	289,133	-0.01(-18.18%)
Jul 31, 2024	0.0660	0.0825	0.0660	0.0660	27,340	-0.01(-16.46%)
Jul 30, 2024	0.0650	0.0790	0.0650	0.0790	20,200	-0.00(-3.66%)
Jul 29, 2024	0.0650	0.0820	0.0650	0.0820	35,346	+0.00(+2.50%)
Jul 26, 2024	0.0671	0.0857	0.0671	0.0800	38,372	+0.00(+0.00%)
Jul 25, 2024	0.1000	0.1000	0.0800	0.0800	32,827	-0.02(-19.76%)
Jul 24, 2024	0.1018	0.1100	0.0551	0.0997	39,922	-0.00(-0.30%)
Jul 23, 2024	0.0400	0.1000	0.0366	0.1000	150,825	+0.07(+244.83%)
Jul 22, 2024	0.0338	0.0407	0.0290	0.0290	9,710	-0.01(-27.50%)
Jul 19, 2024	0.0274	0.0400	0.0274	0.0400	294,515	+0.01(+45.45%)
Jul 18, 2024	0.0242	0.0275	0.0242	0.0275	104,784	+0.01(+57.14%)
Jul 17, 2024	0.0275	0.0275	0.0175	0.0175	4,399	-0.00(-14.22%)
Jul 16, 2024	0.0180	0.0204	0.0172	0.0204	98,633	+0.00(+17.92%)
Jul 15, 2024	0.0210	0.0275	0.0173	0.0173	20,931	-0.00(-3.89%)
Jul 12, 2024	0.0173	0.0224	0.0173	0.0180	9,312	-0.00(-14.29%)
Jul 11, 2024	0.0209	0.0210	0.0173	0.0210	114,825	+0.00(+0.48%)
Jul 10, 2024	0.0209	0.0209	0.0184	0.0209	8,233	+0.00(+4.50%)
Jul 09, 2024	0.0191	0.0209	0.0187	0.0200	14,900	+0.00(+15.61%)
Jul 08, 2024	0.0173	0.0209	0.0173	0.0173	15,852	+0.00(+0.00%)
Jul 05, 2024	0.0173	0.0173	0.0173	0.0173	240	-0.00(-11.28%)
Jul 02, 2024				0.0195	10	-0.00(-7.14%)