Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Bedrock Historical Data

BR Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 22, 2026 $0.122
-3.63%
$31.8 million $1.34 million
May 21, 2026 $0.127
+0.61%
$33.07 million $901,307
May 20, 2026 $0.126
-2.87%
$32.87 million $1.05 million
May 19, 2026 $0.13
+2.91%
$33.82 million $862,249
May 18, 2026 $0.126
-0.56%
$32.89 million $866,121
May 17, 2026 $0.127
-3.31%
$33.08 million $839,543
May 16, 2026 $0.131
-3.17%
$34.21 million $903,218
May 15, 2026 $0.135
+1.27%
$35.32 million $1.13 million
May 14, 2026 $0.134
-5.14%
$34.88 million $1.08 million
May 13, 2026 $0.141
+0.98%
$36.77 million $1.93 million
May 12, 2026 $0.139
+0.26%
$36.41 million $1.09 million
May 11, 2026 $0.139
-7.14%
$36.32 million $2.13 million
May 10, 2026 $0.15
-1.32%
$39.11 million $1.11 million
May 9, 2026 $0.152
-0.41%
$39.64 million $1.09 million
May 8, 2026 $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