BEAR BRC Historical Data

BEAR Page 3
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $ 0.0828
-13.21%
$ 828,000 $ 95,859
Mar 15, 2024 $ 0.0949
-6.69%
$ 949,000 $ 92,481
Mar 14, 2024 $ 0.102
-19.49%
$ 1.02 million $ 115,596
Mar 13, 2024 $ 0.126
+11.87%
$ 1.26 million $ 138,959
Mar 12, 2024 $ 0.113
+4.73%
$ 1.13 million $ 121,689
Mar 11, 2024 $ 0.106
-5.28%
$ 1.06 million $ 112,697
Mar 10, 2024 $ 0.112
+2.29%
$ 1.12 million $ 121,875
Mar 9, 2024 $ 0.108
-16.78%
$ 1.08 million $ 108,973
Mar 8, 2024 $ 0.131
-2.67%
$ 1.31 million $ 137,042
Mar 7, 2024 $ 0.136
-21.50%
$ 1.36 million $ 135,616
Mar 6, 2024 $ 0.173
+18.13%
$ 1.73 million $ 167,951
Mar 5, 2024 $ 0.155
-21.06%
$ 1.55 million $ 124,399
Mar 4, 2024 $ 0.197
+42.57%
$ 1.97 million $ 168,547
Mar 3, 2024 $ 0.138
+24.62%
$ 1.38 million $ 139,107
Mar 2, 2024 $ 0.111
-13.74%
$ 1.1 million $ 127,805
Mar 1, 2024 $ 0.127
-6.64%
$ 1.27 million $ 130,580
Feb 29, 2024 $ 0.135
-11.41%
$ 1.35 million $ 122,918
Feb 28, 2024 $ 0.153
+5.81%
$ 1.53 million $ 145,529
Feb 27, 2024 $ 0.144
+4.72%
$ 1.44 million $ 130,869
Feb 26, 2024 $ 0.138
+10.59%
$ 1.38 million $ 144,387
Feb 25, 2024 $ 0.125
+1.14%
$ 1.25 million $ 136,053
Feb 24, 2024 $ 0.123
+3.27%
$ 1.23 million $ 128,842
Feb 23, 2024 $ 0.12
-0.99%
$ 1.2 million $ 128,792
Feb 22, 2024 $ 0.12
+1.27%
$ 1.2 million $ 127,762
Feb 21, 2024 $ 0.12
-1.56%
$ 1.2 million $ 123,455
Feb 20, 2024 $ 0.12
-12.64%
$ 1.2 million $ 118,541
Feb 19, 2024 $ 0.136
-1.30%
$ 1.36 million $ 134,425
Feb 18, 2024 $ 0.138
-3.37%
$ 1.38 million $ 123,476
Feb 17, 2024 $ 0.143
+1.56%
$ 1.43 million $ 143,805
Feb 16, 2024 $ 0.14
+2.64%
$ 1.4 million $ 132,185
Feb 15, 2024 $ 0.135
-5.33%
$ 1.35 million $ 133,582
Feb 14, 2024 $ 0.143
+1.06%
$ 1.43 million $ 145,904
Feb 13, 2024 $ 0.142
-15.74%
$ 1.42 million $ 132,345
Feb 12, 2024 $ 0.171
+4.01%
$ 1.71 million $ 145,466
Feb 11, 2024 $ 0.165
+5.71%
$ 1.65 million $ 146,947
Feb 10, 2024 $ 0.156
+1.04%
$ 1.56 million $ 147,402
Feb 9, 2024 $ 0.154
+6.35%
$ 1.54 million $ 150,027
Feb 8, 2024 $ 0.143
+10.22%
$ 1.43 million $ 148,330
Feb 7, 2024 $ 0.13
-9.38%
$ 1.29 million $ 136,412
Feb 6, 2024 $ 0.146
+4.67%
$ 1.46 million $ 139,930
Feb 5, 2024 $ 0.14
+1.23%
$ 1.4 million $ 139,370
Feb 4, 2024 $ 0.146
-1.22%
$ 1.46 million $ 136,314
Feb 3, 2024 $ 0.148
+2.57%
$ 1.48 million $ 133,702
Feb 2, 2024 $ 0.144
-7.81%
$ 1.44 million $ 165,609
Feb 1, 2024 $ 0.156
-0.38%
$ 1.56 million $ 133,005
Jan 31, 2024 $ 0.155
-12.68%
$ 1.55 million $ 180,262
Jan 30, 2024 $ 0.177
-10.09%
$ 1.77 million $ 173,725
Jan 29, 2024 $ 0.197
+6.91%
$ 1.97 million $ 203,776
Jan 28, 2024 $ 0.186
-0.75%
$ 1.86 million $ 185,102
Jan 27, 2024 $ 0.189
+1.99%
$ 1.89 million $ 176,060