Bedrock Historical Data

BR
Download
Date Close Price change Market cap Trading volume
Today $ 0.157
+0.02%
$ 40.87 million $ 1.44 million
Yesterday $ 0.152
-5.44%
$ 39.8 million $ 1.62 million
May 7, 2026 $ 0.161
+0.00%
$ 42.09 million $ 1.34 million
May 6, 2026 $ 0.161
-9.73%
$ 42.09 million $ 3.07 million
May 5, 2026 $ 0.178
-14.66%
$ 46.61 million $ 5.63 million
May 4, 2026 $ 0.209
+9.46%
$ 54.61 million $ 4.29 million
May 3, 2026 $ 0.191
+13.74%
$ 49.89 million $ 17.81 million
May 2, 2026 $ 0.168
-3.30%
$ 43.87 million $ 5.94 million
May 1, 2026 $ 0.174
+4.93%
$ 45.35 million $ 11.48 million
Apr 30, 2026 $ 0.165
+88.86%
$ 43.13 million $ 9.24 million
Apr 29, 2026 $ 0.0877
-13.27%
$ 22.88 million $ 1.55 million
Apr 28, 2026 $ 0.101
-8.53%
$ 26.42 million $ 1 million
Apr 27, 2026 $ 0.11
+0.02%
$ 28.85 million $ 1.38 million
Apr 26, 2026 $ 0.11
-0.80%
$ 28.86 million $ 1.23 million
Apr 25, 2026 $ 0.111
+6.20%
$ 29.1 million $ 1.8 million
Apr 24, 2026 $ 0.105
-3.81%
$ 27.4 million $ 1.45 million
Apr 23, 2026 $ 0.109
+1.01%
$ 28.47 million $ 1.84 million
Apr 22, 2026 $ 0.108
+2.06%
$ 28.2 million $ 3.81 million
Apr 21, 2026 $ 0.106
+5.30%
$ 27.63 million $ 2.8 million
Apr 20, 2026 $ 0.1
+1.60%
$ 26.26 million $ 2.04 million
Apr 19, 2026 $ 0.0988
-4.19%
$ 25.79 million $ 2.66 million
Apr 18, 2026 $ 0.103
-8.96%
$ 26.92 million $ 4.77 million
Apr 17, 2026 $ 0.113
-23.69%
$ 29.49 million $ 8.26 million
Apr 16, 2026 $ 0.148
-37.48%
$ 38.74 million $ 9.94 million
Apr 15, 2026 $ 0.237
+35.36%
$ 62.58 million $ 14.49 million
Apr 14, 2026 $ 0.175
+46.05%
$ 45.84 million $ 12.49 million
Apr 13, 2026 $ 0.12
-5.26%
$ 31.42 million $ 2.52 million
Apr 12, 2026 $ 0.127
+16.58%
$ 33.34 million $ 3.54 million
Apr 11, 2026 $ 0.109
-4.13%
$ 28.37 million $ 1.72 million
Apr 10, 2026 $ 0.113
+3.46%
$ 29.61 million $ 2.84 million
Apr 9, 2026 $ 0.11
-6.71%
$ 28.74 million $ 3.35 million
Apr 8, 2026 $ 0.117
-19.75%
$ 27.01 million $ 4.19 million
Apr 7, 2026 $ 0.146
+10.64%
$ 33.65 million $ 3.82 million
Apr 6, 2026 $ 0.132
+3.61%
$ 30.42 million $ 3.98 million
Apr 5, 2026 $ 0.128
-23.40%
$ 29.36 million $ 11.68 million
Apr 4, 2026 $ 0.167
+5.38%
$ 38.33 million $ 11.99 million
Apr 3, 2026 $ 0.158
+8.48%
$ 36.37 million $ 22.98 million
Apr 2, 2026 $ 0.146
+31.28%
$ 33.52 million $ 19.98 million
Apr 1, 2026 $ 0.111
+6.48%
$ 25.52 million $ 7.81 million
Mar 31, 2026 $ 0.104
-16.10%
$ 23.97 million $ 7.32 million
Mar 30, 2026 $ 0.124
-1.13%
$ 28.57 million $ 7.73 million
Mar 29, 2026 $ 0.126
+14.44%
$ 28.89 million $ 18.27 million
Mar 28, 2026 $ 0.11
-15.74%
$ 25.25 million $ 15.69 million
Mar 27, 2026 $ 0.13
-16.16%
$ 29.97 million $ 18.92 million
Mar 26, 2026 $ 0.155
+1.48%
$ 35.74 million $ 22.42 million
Mar 25, 2026 $ 0.153
-7.23%
$ 35.22 million $ 29.55 million
Mar 24, 2026 $ 0.165
+59.99%
$ 37.99 million $ 24.89 million
Mar 23, 2026 $ 0.103
-13.30%
$ 24.17 million $ 16.55 million
Mar 22, 2026 $ 0.119
+74.86%
$ 26.98 million $ 21.7 million
Mar 21, 2026 $ 0.068
+21.16%
$ 15.65 million $ 1.29 million
Download