Bedrock Historical Data

BR Page 8
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 2025 $ 0.0904
-6.31%
$ 20.8 million $ 34.32 million
Apr 5, 2025 $ 0.0965
+2.25%
$ 22.2 million $ 22.88 million
Apr 4, 2025 $ 0.0944
-2.21%
$ 21.71 million $ 44.71 million
Apr 3, 2025 $ 0.0965
-8.52%
$ 96.54 million $ 73.87 million
Apr 2, 2025 $ 0.106
-4.27%
$ 24.28 million $ 79.83 million
Apr 1, 2025 $ 0.11
+5.16%
$ 25.28 million $ 36.99 million
Mar 31, 2025 $ 0.105
+2.01%
$ 24.07 million $ 31.19 million
Mar 30, 2025 $ 0.103
+14.12%
$ 102.59 million $ 23.99 million
Mar 29, 2025 $ 0.0899
-8.14%
$ 89.88 million $ 20.73 million
Mar 28, 2025 $ 0.0978
-10.26%
$ 22.5 million $ 88.23 million
Mar 27, 2025 $ 0.109
-26.92%
$ 25.07 million $ 76.38 million
Mar 26, 2025 $ 0.149
+11.18%
$ 34.31 million $ 105.56 million
Mar 25, 2025 $ 0.134
-22.07%
$ 30.86 million $ 46.93 million
Mar 24, 2025 $ 0.172
-4.53%
$ 39.59 million $ 52.97 million
Mar 23, 2025 $ 0.182
+6.91%
$ 41.84 million $ 1.13 million
Mar 22, 2025 $ 0.171
-4.49%
$ 39.29 million $ 2.05 million
Download