Bedrock Historical Data

BR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0783
-0.96%
$ 18.01 million $ 2.3 million
Sep 26, 2025 $ 0.0786
+0.20%
$ 18.19 million $ 4.67 million
Sep 25, 2025 $ 0.0779
-0.07%
$ 18.04 million $ 4.39 million
Sep 24, 2025 $ 0.0783
+6.67%
$ 17.93 million $ 5.4 million
Sep 23, 2025 $ 0.0729
-4.32%
$ 16.89 million $ 15.42 million
Sep 22, 2025 $ 0.0739
-15.09%
$ 17.52 million $ 18.35 million
Sep 21, 2025 $ 0.0884
-16.53%
$ 20.02 million $ 20.09 million
Sep 20, 2025 $ 0.107
+8.52%
$ 24.34 million $ 26.57 million
Sep 19, 2025 $ 0.0984
+7.15%
$ 22.67 million $ 21.12 million
Sep 18, 2025 $ 0.0919
+6.66%
$ 21.11 million $ 11.64 million
Sep 17, 2025 $ 0.0858
+7.93%
$ 19.82 million $ 16.52 million
Sep 16, 2025 $ 0.0817
+5.00%
$ 18.29 million $ 3.71 million
Sep 15, 2025 $ 0.0778
-2.96%
$ 17.9 million $ 5.07 million
Sep 14, 2025 $ 0.0807
-2.74%
$ 18.45 million $ 4.83 million
Sep 13, 2025 $ 0.083
+3.99%
$ 19.1 million $ 9.57 million
Sep 12, 2025 $ 0.0798
-2.26%
$ 18.36 million $ 8.28 million
Sep 11, 2025 $ 0.0817
+2.08%
$ 18.79 million $ 12.41 million
Sep 10, 2025 $ 0.08
-7.03%
$ 18.39 million $ 12.72 million
Sep 9, 2025 $ 0.0861
+2.06%
$ 19.79 million $ 55.29 million
Sep 8, 2025 $ 0.0843
+20.58%
$ 19.4 million $ 20.83 million
Sep 7, 2025 $ 0.0699
+1.09%
$ 16.08 million $ 6.6 million
Sep 6, 2025 $ 0.0692
-0.41%
$ 15.91 million $ 6.69 million
Sep 5, 2025 $ 0.0695
+3.84%
$ 15.98 million $ 14.1 million
Sep 4, 2025 $ 0.0668
-6.02%
$ 15.39 million $ 10.74 million
Sep 3, 2025 $ 0.0715
+2.92%
$ 16.35 million $ 18.31 million
Sep 2, 2025 $ 0.0694
-0.31%
$ 15.99 million $ 12.64 million
Sep 1, 2025 $ 0.0696
-5.27%
$ 16.01 million $ 16.18 million
Aug 31, 2025 $ 0.0744
-3.19%
$ 16.9 million $ 19.56 million
Aug 30, 2025 $ 0.0766
-4.48%
$ 17.67 million $ 26.13 million
Aug 29, 2025 $ 0.0801
-11.79%
$ 18.43 million $ 29.32 million
Aug 28, 2025 $ 0.0909
+9.40%
$ 20.9 million $ 58.11 million
Aug 27, 2025 $ 0.0829
-1.33%
$ 19.1 million $ 122.8 million
Aug 26, 2025 $ 0.085
+9.11%
$ 19.32 million $ 41.21 million
Aug 25, 2025 $ 0.0773
+0.96%
$ 17.92 million $ 53.58 million
Aug 24, 2025 $ 0.0767
+0.78%
$ 17.61 million $ 130.6 million
Aug 23, 2025 $ 0.0735
+47.01%
$ 17.5 million $ 241.37 million
Aug 22, 2025 $ 0.05
-0.11%
$ 11.5 million $ 287.12 million
Aug 21, 2025 $ 0.0501
-0.13%
$ 11.52 million $ 308.31 million
Aug 20, 2025 $ 0.05
-0.40%
$ 11.53 million $ 353.55 million
Aug 19, 2025 $ 0.0502
-0.02%
$ 11.55 million $ 360.97 million
Aug 18, 2025 $ 0.0502
-0.04%
$ 11.54 million $ 376.59 million
Aug 17, 2025 $ 0.0502
+0.13%
$ 11.55 million $ 401.72 million
Aug 16, 2025 $ 0.0501
+0.09%
$ 11.53 million $ 398.18 million
Aug 15, 2025 $ 0.0501
-0.06%
$ 50.1 million $ 426.37 million
Aug 14, 2025 $ 0.0501
-0.07%
$ 50.13 million $ 432.82 million
Aug 13, 2025 $ 0.0501
+0.27%
$ 50.09 million $ 511.67 million
Aug 12, 2025 $ 0.05
-0.31%
$ 49.96 million $ 558.24 million
Aug 11, 2025 $ 0.0501
-0.08%
$ 50.12 million $ 563.92 million
Aug 10, 2025 $ 0.0502
-0.02%
$ 50.16 million $ 566.69 million
Aug 9, 2025 $ 0.0502
+0.03%
$ 50.17 million $ 588.05 million