Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Beaver Stock Historical Data

BRSK Page 10
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 23, 2025 $0.562
-2.08%
$33.7 million $85,467
May 22, 2025 $0.574
+0.95%
$34.45 million $73,730
May 21, 2025 $0.57
+1.77%
$34.17 million $98,689
May 20, 2025 $0.561
-0.79%
$33.68 million $83,693
May 19, 2025 $0.567
-5.77%
$34.01 million $64,292
May 18, 2025 $0.603
+11.16%
$36.18 million $104,599
May 17, 2025 $0.539
-3.43%
$32.34 million $77,714
May 16, 2025 $0.56
+2.45%
$33.6 million $71,874
May 15, 2025 $0.547
+4.71%
$32.8 million $159,419
May 14, 2025 $0.521
+7.81%
$31.23 million $92,081
May 13, 2025 $0.495
+5.45%
$29.72 million $94,375
May 12, 2025 $0.47
-1.07%
$28.18 million $62,146
May 11, 2025 $0.475
+2.35%
$28.52 million $104,467
May 10, 2025 $0.47
+2.11%
$28.18 million $68,433
May 9, 2025 $0.465
+4.98%
$27.88 million $15,314
May 8, 2025 $0.443
-1.41%
$26.6 million $14,701
May 7, 2025 $0.456
+2.05%
$27.34 million $15,019
May 6, 2025 $0.443
-1.61%
$26.61 million $14,915
May 5, 2025 $0.445
-0.96%
$26.7 million $14,503
May 4, 2025 $0.445
-4.20%
$26.68 million $14,924
May 3, 2025 $0.461
-1.79%
$27.67 million $15,342
May 2, 2025 $0.465
-3.23%
$27.87 million $7,512
May 1, 2025 $0.469
+0.82%
$28.81 million $1,985
Apr 30, 2025 $0.465
+0.76%
$27.89 million $13,510
Apr 29, 2025 $0.461
-1.89%
$-- $15,173
Apr 28, 2025 $0.47
-0.17%
$28.22 million $5,679
Apr 27, 2025 $0.471
-2.10%
$28.27 million $8,181
Apr 26, 2025 $0.487
+9.08%
$29.2 million $13,658
Apr 25, 2025 $0.446
-2.06%
$26.77 million $5,971
Apr 24, 2025 $0.455
-5.17%
$27.29 million $14,939
Apr 23, 2025 $0.48
+1.95%
$28.8 million $16,156
Apr 22, 2025 $0.473
+1.70%
$28.4 million $15,617
Apr 21, 2025 $0.475
-0.04%
$28.51 million $16,020
Apr 20, 2025 $0.479
+0.00%
$28.74 million $15,527
Apr 19, 2025 $0.477
-0.48%
$28.64 million $16,249
Apr 18, 2025 $0.479
-0.35%
$28.72 million $15,760
Apr 17, 2025 $0.477
+4.13%
$28.6 million $16,191
Apr 16, 2025 $0.463
+2.03%
$27.8 million $15,314
Apr 15, 2025 $0.464
+6.98%
$27.85 million $15,003
Apr 14, 2025 $0.436
-1.47%
$26.14 million $14,496
Apr 13, 2025 $0.434
-0.28%
$26.03 million $15,157
Apr 12, 2025 $0.434
-0.91%
$26.03 million $14,298
Apr 11, 2025 $0.438
-2.39%
$26.27 million $14,537
Apr 10, 2025 $0.451
-3.98%
$27.05 million $15,438
Apr 9, 2025 $0.465
-7.33%
$27.91 million $16,269
Apr 8, 2025 $0.498
-2.88%
$29.9 million $16,079
Apr 7, 2025 $0.513
-2.54%
$30.81 million $17,275
Apr 6, 2025 $0.529
-1.03%
$31.75 million $17,707
Apr 5, 2025 $0.535
-3.64%
$32.08 million $18,007
Apr 4, 2025 $0.551
-0.94%
$33.05 million $18,593