Bedrock Historical Data

BR Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.0502
+0.50%
$ 50.15 million $ 577.01 million
Aug 7, 2025 $ 0.0499
-0.41%
$ 49.9 million $ 628.9 million
Aug 6, 2025 $ 0.0501
+0.00%
$ 50.11 million $ 631.9 million
Aug 5, 2025 $ 0.0501
-0.01%
$ 50.11 million $ 635.28 million
Aug 4, 2025 $ 0.0501
-0.12%
$ 50.11 million $ 651.78 million
Aug 3, 2025 $ 0.0502
+0.15%
$ 50.17 million $ 673.55 million
Aug 2, 2025 $ 0.0501
-0.42%
$ 50.1 million $ 675 million
Aug 1, 2025 $ 0.0503
+0.15%
$ 50.29 million $ 687.73 million
Jul 31, 2025 $ 0.0502
+0.26%
$ 50.2 million $ 674.27 million
Jul 30, 2025 $ 0.0501
-0.20%
$ 50.07 million $ 718.48 million
Jul 29, 2025 $ 0.0502
+0.02%
$ 50.17 million $ 723.53 million
Jul 28, 2025 $ 0.0502
+0.32%
$ 50.16 million $ 726.63 million
Jul 27, 2025 $ 0.05
-0.14%
$ 50 million $ 750.46 million
Jul 26, 2025 $ 0.0501
-0.04%
$ 50.07 million $ 744.58 million
Jul 25, 2025 $ 0.0501
-0.25%
$ 50.09 million $ 784.72 million
Jul 24, 2025 $ 0.0502
+0.49%
$ 50.22 million $ 835.27 million
Jul 23, 2025 $ 0.05
-0.18%
$ 49.97 million $ 545.6 million
Jul 22, 2025 $ 0.0501
-29.97%
$ 50.06 million $ 1.35 billion
Jul 21, 2025 $ 0.0715
-0.10%
$ 71.49 million $ 2.32 billion
Jul 20, 2025 $ 0.0716
-0.08%
$ 71.56 million $ 2.4 billion
Jul 19, 2025 $ 0.0716
+0.10%
$ 71.62 million $ 2.32 billion
Jul 18, 2025 $ 0.0715
-0.10%
$ 71.54 million $ 2.25 billion
Jul 17, 2025 $ 0.0716
-0.07%
$ 71.61 million $ 2.14 billion
Jul 16, 2025 $ 0.0717
+0.05%
$ 71.67 million $ 2.15 billion
Jul 15, 2025 $ 0.0716
-0.05%
$ 71.63 million $ 2.04 billion
Jul 14, 2025 $ 0.0717
+0.04%
$ 71.66 million $ 1.93 billion
Jul 13, 2025 $ 0.0716
-0.02%
$ 71.63 million $ 2.02 billion
Jul 12, 2025 $ 0.0716
+0.05%
$ 71.65 million $ 2.05 billion
Jul 11, 2025 $ 0.0716
+0.10%
$ 71.61 million $ 2.03 billion
Jul 10, 2025 $ 0.0716
+0.08%
$ 71.61 million $ 2.23 billion
Jul 9, 2025 $ 0.0716
-44.08%
$ 71.55 million $ 2.85 billion
Jul 8, 2025 $ 0.128
+0.01%
$ 127.95 million $ 3.48 billion
Jul 7, 2025 $ 0.128
-0.08%
$ 127.94 million $ 3.47 billion
Jul 6, 2025 $ 0.128
+0.02%
$ 128.04 million $ 3.59 billion