Bedrock Historical Data

BR Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 2025 $ 0.0503
-1.27%
$ 11.57 million $ 7.71 million
May 25, 2025 $ 0.0509
-2.48%
$ 11.71 million $ 9.79 million
May 24, 2025 $ 0.0522
+0.47%
$ 12.01 million $ 7.53 million
May 23, 2025 $ 0.052
-12.35%
$ 11.96 million $ 23.4 million
May 22, 2025 $ 0.0593
+6.13%
$ 13.64 million $ 15.11 million
May 21, 2025 $ 0.0559
+3.39%
$ 12.85 million $ 15.44 million
May 20, 2025 $ 0.054
+1.44%
$ 12.43 million $ 8.39 million
May 19, 2025 $ 0.0533
-5.40%
$ 12.25 million $ 10.59 million
May 18, 2025 $ 0.0563
+5.67%
$ 12.96 million $ 12.18 million
May 17, 2025 $ 0.0533
-5.78%
$ 12.26 million $ 9 million
May 16, 2025 $ 0.0566
-0.92%
$ 56.58 million $ 9.16 million
May 15, 2025 $ 0.0571
-13.15%
$ 13.13 million $ 16.41 million
May 14, 2025 $ 0.0658
-7.00%
$ 65.76 million $ 17.3 million
May 13, 2025 $ 0.0707
-4.91%
$ 16.26 million $ 25.46 million
May 12, 2025 $ 0.0744
+13.76%
$ 17.1 million $ 42.81 million
May 11, 2025 $ 0.0654
+1.01%
$ 15.03 million $ 25.86 million
May 10, 2025 $ 0.0647
-9.52%
$ 14.88 million $ 29.02 million
May 9, 2025 $ 0.0715
+26.46%
$ 16.45 million $ 29.94 million
May 8, 2025 $ 0.0566
+9.51%
$ 13.01 million $ 19.32 million
May 7, 2025 $ 0.0516
-5.44%
$ 11.88 million $ 10.59 million
May 6, 2025 $ 0.0546
-18.50%
$ 12.56 million $ 12.6 million
May 5, 2025 $ 0.067
-4.07%
$ 15.41 million $ 8.43 million
May 4, 2025 $ 0.0698
+0.87%
$ 16.06 million $ 12.69 million
May 3, 2025 $ 0.0692
+29.03%
$ 15.93 million $ 14.75 million
May 2, 2025 $ 0.0537
+3.13%
$ 12.34 million $ 7.14 million
May 1, 2025 $ 0.0524
+1.22%
$ 52.05 million $ 8.46 million
Apr 30, 2025 $ 0.0518
-0.42%
$ 11.92 million $ 8.04 million
Apr 29, 2025 $ 0.0521
-7.40%
$ 11.99 million $ 3.62 million
Apr 28, 2025 $ 0.0563
+6.82%
$ 56.31 million $ 11.11 million
Apr 27, 2025 $ 0.0527
-5.30%
$ 12.12 million $ 10.57 million
Apr 26, 2025 $ 0.0556
-2.71%
$ 12.8 million $ 15.75 million
Apr 25, 2025 $ 0.0573
+1.82%
$ 13.17 million $ 14.25 million
Apr 24, 2025 $ 0.0562
+1.87%
$ 56.23 million $ 19.66 million
Apr 23, 2025 $ 0.0552
+14.99%
$ 55.19 million $ 25.23 million
Apr 22, 2025 $ 0.048
+8.30%
$ 11.04 million $ 12.94 million
Apr 21, 2025 $ 0.0443
-0.33%
$ 10.19 million $ 11.46 million
Apr 20, 2025 $ 0.0445
+2.36%
$ 10.23 million $ 10.12 million
Apr 19, 2025 $ 0.0434
+9.33%
$ 9.99 million $ 7.35 million
Apr 18, 2025 $ 0.0397
-9.04%
$ 9.14 million $ 9.57 million
Apr 17, 2025 $ 0.0437
-1.55%
$ 43.67 million $ 8.62 million
Apr 16, 2025 $ 0.0444
-0.01%
$ 10.2 million $ 12.78 million
Apr 15, 2025 $ 0.0444
-0.34%
$ 10.2 million $ 16.2 million
Apr 14, 2025 $ 0.0445
-19.88%
$ 44.52 million $ 22.21 million
Apr 13, 2025 $ 0.0556
+1.23%
$ 12.78 million $ 29.67 million
Apr 12, 2025 $ 0.0548
+9.92%
$ 12.61 million $ 48.67 million
Apr 11, 2025 $ 0.0499
-26.90%
$ 11.47 million $ 34.86 million
Apr 10, 2025 $ 0.0682
-12.17%
$ 15.69 million $ 17.73 million
Apr 9, 2025 $ 0.0777
+7.72%
$ 17.87 million $ 33.39 million
Apr 8, 2025 $ 0.0721
-13.70%
$ 16.59 million $ 33.18 million
Apr 7, 2025 $ 0.0836
-7.61%
$ 19.22 million $ 50.19 million