Bedrock Historical Data

BR
Download
Date Close Price change Market cap Trading volume
Today $ 0.178
+0.39%
$ 46.49 million $ 13.67 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
Mar 20, 2026 $ 0.0562
+3.79%
$ 12.92 million $ 988,997
Mar 19, 2026 $ 0.0541
-5.26%
$ 12.44 million $ 386,697
Mar 18, 2026 $ 0.0571
-2.29%
$ 13.13 million $ 429,760
Mar 17, 2026 $ 0.0585
+1.50%
$ 13.45 million $ 399,997
Mar 16, 2026 $ 0.0576
+0.40%
$ 13.25 million $ 372,624
Mar 15, 2026 $ 0.0574
-1.24%
$ 13.19 million $ 336,141
Mar 14, 2026 $ 0.0581
+1.94%
$ 13.39 million $ 541,265
Mar 13, 2026 $ 0.057
+0.02%
$ 13.11 million $ 399,695
Mar 12, 2026 $ 0.057
-10.36%
$ 13.1 million $ 491,779
Mar 11, 2026 $ 0.0636
-2.61%
$ 14.65 million $ 488,377
Mar 10, 2026 $ 0.0653
-2.65%
$ 15.04 million $ 624,523
Mar 9, 2026 $ 0.067
+6.58%
$ 15.42 million $ 698,975
Mar 8, 2026 $ 0.0629
+0.73%
$ 14.47 million $ 419,274
Mar 7, 2026 $ 0.0624
+3.25%
$ 14.36 million $ 806,389
Mar 6, 2026 $ 0.0605
+7.78%
$ 13.91 million $ 516,178
Mar 5, 2026 $ 0.0561
+1.13%
$ 12.9 million $ 344,632
Mar 4, 2026 $ 0.0555
+0.15%
$ 12.76 million $ 370,675
Mar 3, 2026 $ 0.0554
+1.05%
$ 12.74 million $ 355,766
Mar 2, 2026 $ 0.0548
+2.99%
$ 12.61 million $ 371,782
Mar 1, 2026 $ 0.0532
-6.37%
$ 12.24 million $ 337,088
Feb 28, 2026 $ 0.0568
+9.76%
$ 13.08 million $ 504,377
Feb 27, 2026 $ 0.0518
-8.13%
$ 11.91 million $ 675,201
Feb 26, 2026 $ 0.0564
-3.47%
$ 12.97 million $ 521,962
Feb 25, 2026 $ 0.0584
+5.85%
$ 13.43 million $ 557,937
Download