BEAR BRC Historical Data

BEAR Page 2
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $ 0.0747
+11.16%
$ 747,000 $ 151,896
May 4, 2024 $ 0.0678
-19.09%
$ 678,000 $ 131,336
May 3, 2024 $ 0.0843
+2.55%
$ 843,000 $ 141,922
May 2, 2024 $ 0.0828
+0.85%
$ 812,000 $ 133,881
May 1, 2024 $ 0.0823
+3.65%
$ 824,000 $ 144,572
Apr 30, 2024 $ 0.0794
-5.92%
$ 794,000 $ 137,593
Apr 29, 2024 $ 0.0848
+3.92%
$ 848,000 $ 149,016
Apr 28, 2024 $ 0.082
-22.20%
$ 820,000 $ 125,960
Apr 27, 2024 $ 0.104
-4.91%
$ 1.04 million $ 141,095
Apr 26, 2024 $ 0.108
+5.14%
$ 1.08 million $ 153,561
Apr 25, 2024 $ 0.103
-3.73%
$ 1.03 million $ 136,059
Apr 24, 2024 $ 0.107
-22.10%
$ 1.07 million $ 139,683
Apr 23, 2024 $ 0.138
+14.88%
$ 1.38 million $ 156,567
Apr 22, 2024 $ 0.0941
-7.38%
$ 941,000 $ 136,738
Apr 21, 2024 $ 0.117
+62.47%
$ 1.17 million $ 214,973
Apr 20, 2024 $ 0.0721
+2.85%
$ 721,000 $ 142,045
Apr 19, 2024 $ 0.0897
+11.57%
$ 897,000 $ 159,599
Apr 18, 2024 $ 0.0791
+0.64%
$ 791,000 $ 124,672
Apr 17, 2024 $ 0.0786
-5.19%
$ 786,000 $ 74,538
Apr 16, 2024 $ 0.0825
-6.99%
$ 825,000 $ 94,975
Apr 15, 2024 $ 0.0886
+10.20%
$ 886,000 $ 100,602
Apr 14, 2024 $ 0.0811
+2.92%
$ 811,000 $ 91,170
Apr 13, 2024 $ 0.0791
+5.61%
$ 791,000 $ 95,604
Apr 12, 2024 $ 0.0748
-11.06%
$ 748,000 $ 84,695
Apr 11, 2024 $ 0.0843
+6.57%
$ 843,000 $ 91,795
Apr 10, 2024 $ 0.0792
+6.74%
$ 792,000 $ 95,005
Apr 9, 2024 $ 0.0736
+1.24%
$ 736,000 $ 87,422
Apr 8, 2024 $ 0.0716
+7.51%
$ 716,000 $ 88,720
Apr 7, 2024 $ 0.0632
+20.38%
$ 632,000 $ 84,344
Apr 6, 2024 $ 0.0524
-2.42%
$ 524,000 $ 77,742
Apr 5, 2024 $ 0.0603
-4.59%
$ 603,000 $ 77,690
Apr 4, 2024 $ 0.0637
-0.62%
$ 637,000 $ 78,081
Apr 3, 2024 $ 0.0646
-6.10%
$ 646,000 $ 78,495
Apr 2, 2024 $ 0.0686
-13.16%
$ 686,000 $ 82,651
Apr 1, 2024 $ 0.0792
+17.33%
$ 792,000 $ 100,937
Mar 31, 2024 $ 0.0676
+3.21%
$ 676,000 $ 84,811
Mar 30, 2024 $ 0.0656
-1.50%
$ 656,000 $ 88,404
Mar 29, 2024 $ 0.0677
-0.73%
$ 677,000 $ 89,319
Mar 28, 2024 $ 0.0686
+6.19%
$ 686,000 $ 90,072
Mar 27, 2024 $ 0.0656
-5.48%
$ 656,000 $ 86,302
Mar 26, 2024 $ 0.0692
-1.70%
$ 692,000 $ 86,518
Mar 25, 2024 $ 0.0701
-0.28%
$ 701,000 $ 89,461
Mar 24, 2024 $ 0.0702
+1.74%
$ 702,000 $ 89,287
Mar 23, 2024 $ 0.069
-1.57%
$ 690,000 $ 86,214
Mar 22, 2024 $ 0.0703
-1.68%
$ 703,000 $ 89,715
Mar 21, 2024 $ 0.0712
-0.28%
$ 712,000 $ 90,842
Mar 20, 2024 $ 0.0711
-5.20%
$ 711,000 $ 94,333
Mar 19, 2024 $ 0.0752
-9.72%
$ 752,000 $ 84,736
Mar 18, 2024 $ 0.082
-6.82%
$ 820,000 $ 99,477
Mar 17, 2024 $ 0.088
+6.41%
$ 880,000 $ 100,419