BSquared Network
B2
Rank #814
$0.8186
Updated 2 months ago
Market Cap
$33.93M
24h Volume
$39.29M
Avg Volume (6m)
$35.84M
24h High/Low
$0.8161
$0.5406
$0.5406
Price Chart
Categories & Chains
Categories
Smart Contract Platform
BNB Chain Ecosystem
Zero Knowledge (ZK)
Animoca Brands Portfolio
Layer 2 (L2)
Data Availability
OKX Ventures Portfolio
Rollup
Binance Wallet IDO
Chains
Binance Smart Chain
0x783c3f003f172c6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8186 | $0.8161 | $0.5406 | $0.8186 | $39.29M | $33.93M |
| Dec 2, 2025 | $0.5098 | $0.5822 | $0.5085 | $0.5737 | $24.71M | $22.60M |
| Dec 1, 2025 | $0.5247 | $0.5416 | $0.5016 | $0.5122 | $20.98M | $21.56M |
| Nov 30, 2025 | $0.5294 | $0.5352 | $0.5066 | $0.5311 | $13.86M | $21.64M |
| Nov 29, 2025 | $0.5433 | $0.5505 | $0.5276 | $0.5327 | $16.65M | $22.39M |
| Nov 28, 2025 | $0.5809 | $0.5864 | $0.5348 | $0.5439 | $23.93M | $23.45M |
| Nov 27, 2025 | $0.5645 | $0.5964 | $0.5630 | $0.5863 | $28.77M | $23.86M |
| Nov 26, 2025 | $0.6038 | $0.6198 | $0.5656 | $0.5724 | $31.07M | $24.55M |
| Nov 25, 2025 | $0.5637 | $0.6312 | $0.5517 | $0.6190 | $41.92M | $24.13M |
| Nov 24, 2025 | $0.4727 | $0.6591 | $0.4600 | $0.5765 | $36.93M | $22.70M |
| Nov 23, 2025 | $0.4085 | $0.4611 | $0.3963 | $0.4611 | $29.97M | $17.40M |
| Nov 22, 2025 | $0.7172 | $0.7300 | $0.3861 | $0.4076 | $31.89M | $22.15M |
| Nov 21, 2025 | $0.7373 | $0.7680 | $0.7015 | $0.7015 | $25.82M | $30.50M |
| Nov 20, 2025 | $0.7979 | $0.7998 | $0.7375 | $0.7439 | $22.59M | $32.23M |
| Nov 19, 2025 | $0.7908 | $0.8109 | $0.7424 | $0.7895 | $30.46M | $32.41M |
| Nov 18, 2025 | $0.7617 | $0.8048 | $0.7580 | $0.7940 | $28.85M | $32.12M |
| Nov 17, 2025 | $0.7939 | $0.8032 | $0.7398 | $0.7578 | $22.02M | $32.00M |
| Nov 16, 2025 | $0.8045 | $0.8479 | $0.7905 | $0.7963 | $20.05M | $33.97M |
| Nov 15, 2025 | $0.8331 | $0.8540 | $0.8004 | $0.8090 | $25.76M | $34.23M |
| Nov 14, 2025 | $0.9229 | $0.9229 | $0.8076 | $0.8351 | $31.55M | $36.16M |
| Nov 13, 2025 | $0.9869 | $0.9869 | $0.8950 | $0.9276 | $27.44M | $38.93M |
| Nov 12, 2025 | $1.01 | $1.02 | $0.9907 | $0.9921 | $25.47M | $41.86M |
| Nov 11, 2025 | $1.01 | $1.02 | $0.9723 | $1.01 | $25.29M | $42.01M |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.96M | $41.59M |
| Nov 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $29.45M | $44.09M |
| Nov 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $35.55M | $44.67M |
| Nov 7, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $31.46M | $41.52M |
| Nov 6, 2025 | $0.9827 | $0.9827 | $0.9827 | $0.9827 | $41.26M | $40.89M |
| Nov 5, 2025 | $0.9758 | $0.9758 | $0.9758 | $0.9758 | $59.93M | $40.66M |
| Nov 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $42.42M | $47.25M |
| Nov 3, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $42.01M | $42.67M |
| Nov 2, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $31.63M | $48.17M |
| Nov 1, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $36.97M | $47.64M |
| Oct 31, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $53.17M | $48.42M |
| Oct 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $79.93M | $45.78M |
| Oct 29, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $75.57M | $55.83M |
| Oct 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $99.05M | $43.09M |
| Oct 27, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $64.04M | $84.28M |
| Oct 26, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $49.61M | $71.38M |
| Oct 25, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $51.21M | $81.22M |
| Oct 24, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $47.81M | $83.26M |
| Oct 23, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $48.97M | $65.73M |
| Oct 22, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $53.38M | $73.27M |
| Oct 21, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $44.70M | $69.34M |
| Oct 20, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $36.50M | $78.45M |
| Oct 19, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $43.31M | $70.05M |
| Oct 18, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $58.37M | $71.11M |
| Oct 17, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $55.00M | $70.61M |
| Oct 16, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $53.39M | $67.61M |
| Oct 15, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $66.93M | $72.08M |
| Oct 14, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $85.42M | $66.76M |
| Oct 13, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $85.24M | $61.62M |
| Oct 12, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $51.51M | $48.88M |
| Oct 11, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $53.18M | $50.41M |
| Oct 10, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $41.07M | $47.27M |
| Oct 9, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $36.95M | $51.11M |
| Oct 8, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $54.83M | $50.44M |
| Oct 7, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $72.17M | $47.43M |
| Oct 6, 2025 | $0.9038 | $0.9038 | $0.9038 | $0.9038 | $35.57M | $37.71M |
| Oct 5, 2025 | $0.8370 | $0.8370 | $0.8370 | $0.8370 | $20.51M | $34.65M |
| Oct 4, 2025 | $0.8513 | $0.8513 | $0.8513 | $0.8513 | $30.43M | $35.39M |
| Oct 3, 2025 | $0.8639 | $0.8639 | $0.8639 | $0.8639 | $36.40M | $35.88M |
| Oct 2, 2025 | $0.8375 | $0.8375 | $0.8375 | $0.8375 | $43.93M | $34.76M |
| Oct 1, 2025 | $0.7982 | $0.7982 | $0.7982 | $0.7982 | $55.56M | $33.17M |
| Sep 30, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $55.53M | $41.29M |
| Sep 29, 2025 | $0.8483 | $0.8483 | $0.8483 | $0.8483 | $37.81M | $35.32M |
| Sep 28, 2025 | $0.8244 | $0.8244 | $0.8244 | $0.8244 | $39.53M | $34.31M |
| Sep 27, 2025 | $0.7607 | $0.7607 | $0.7607 | $0.7607 | $42.79M | $31.60M |
| Sep 26, 2025 | $0.7276 | $0.7276 | $0.7276 | $0.7276 | $44.26M | $30.19M |
| Sep 25, 2025 | $0.7204 | $0.7204 | $0.7204 | $0.7204 | $40.41M | $29.96M |
| Sep 24, 2025 | $0.6779 | $0.6779 | $0.6779 | $0.6779 | $29.37M | $28.19M |
| Sep 23, 2025 | $0.6749 | $0.6749 | $0.6749 | $0.6749 | $19.26M | $28.07M |
| Sep 22, 2025 | $0.7131 | $0.7131 | $0.7131 | $0.7131 | $14.10M | $29.57M |
| Sep 21, 2025 | $0.6750 | $0.6750 | $0.6750 | $0.6750 | $17.94M | $28.03M |
| Sep 20, 2025 | $0.6280 | $0.6280 | $0.6280 | $0.6280 | $17.89M | $26.14M |
| Sep 19, 2025 | $0.5808 | $0.5808 | $0.5808 | $0.5808 | $30.61M | $24.13M |
| Sep 18, 2025 | $0.5556 | $0.5556 | $0.5556 | $0.5556 | $35.65M | $23.06M |
| Sep 17, 2025 | $0.5377 | $0.5377 | $0.5377 | $0.5377 | $26.07M | $22.32M |
| Sep 16, 2025 | $0.5201 | $0.5201 | $0.5201 | $0.5201 | $27.50M | $21.61M |
| Sep 15, 2025 | $0.5692 | $0.5692 | $0.5692 | $0.5692 | $14.81M | $23.60M |
| Sep 14, 2025 | $0.6061 | $0.6061 | $0.6061 | $0.6061 | $22.19M | $25.22M |
| Sep 13, 2025 | $0.5150 | $0.5150 | $0.5150 | $0.5150 | $42.80M | $21.40M |
| Sep 12, 2025 | $0.5460 | $0.5460 | $0.5460 | $0.5460 | $44.18M | $22.79M |
| Sep 11, 2025 | $0.4535 | $0.4535 | $0.4535 | $0.4535 | $52.95M | $18.85M |
| Sep 10, 2025 | $0.4004 | $0.4004 | $0.4004 | $0.4004 | $35.98M | $16.65M |
| Sep 9, 2025 | $0.4111 | $0.4111 | $0.4111 | $0.4111 | $17.02M | $17.08M |
| Sep 8, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $20.01M | $17.00M |
| Sep 7, 2025 | $0.3923 | $0.3923 | $0.3923 | $0.3923 | $19.81M | $16.29M |
| Sep 6, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $22.41M | $16.88M |
| Sep 5, 2025 | $0.4019 | $0.4019 | $0.4019 | $0.4019 | $22.60M | $16.72M |
| Sep 4, 2025 | $0.3811 | $0.3811 | $0.3811 | $0.3811 | $21.09M | $15.82M |
| Sep 3, 2025 | $0.3724 | $0.3724 | $0.3724 | $0.3724 | $21.65M | $15.46M |
| Sep 2, 2025 | $0.3670 | $0.3670 | $0.3670 | $0.3670 | $12.77M | $15.23M |
| Sep 1, 2025 | $0.3674 | $0.3674 | $0.3674 | $0.3674 | $8.26M | $15.26M |
| Aug 31, 2025 | $0.3698 | $0.3698 | $0.3698 | $0.3698 | $9.05M | $15.36M |
| Aug 30, 2025 | $0.3763 | $0.3763 | $0.3763 | $0.3763 | $12.43M | $15.64M |
| Aug 29, 2025 | $0.3859 | $0.3859 | $0.3859 | $0.3859 | $10.00M | $16.05M |
| Aug 28, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $10.22M | $15.49M |
| Aug 27, 2025 | $0.3682 | $0.3682 | $0.3682 | $0.3682 | $11.38M | $15.31M |
| Aug 26, 2025 | $0.3512 | $0.3512 | $0.3512 | $0.3512 | $13.55M | $14.58M |
| Aug 25, 2025 | $0.3766 | $0.3766 | $0.3766 | $0.3766 | $11.95M | $15.65M |