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

Beaver Stock Historical Data

BRSK Page 7
Download
Date Close Price change Market cap Trading volume

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.

Oct 20, 2025 $0.418
+1.53%
$24.92 million $4,456
Oct 19, 2025 $0.43
+5.78%
$25.84 million $23,860
Oct 18, 2025 $0.409
+0.41%
$24.31 million $21,807
Oct 17, 2025 $0.407
-1.27%
$24.62 million $22,169
Oct 16, 2025 $0.409
+0.18%
$24.75 million $21,705
Oct 15, 2025 $0.408
-0.08%
$24.49 million $21,540
Oct 14, 2025 $0.412
-0.29%
$24.63 million $19,905
Oct 13, 2025 $0.41
+6.71%
$24.61 million $13,023
Oct 12, 2025 $0.385
+0.42%
$23.1 million $1,277
Oct 11, 2025 $0.383
-6.38%
$23 million $3,897
Oct 10, 2025 $0.402
-0.07%
$24.1 million $10,473
Oct 9, 2025 $0.408
-4.02%
$24.48 million $15,406
Oct 8, 2025 $0.416
-3.14%
$24.99 million $24,196
Oct 7, 2025 $0.43
-3.42%
$24.9 million $22,993
Oct 6, 2025 $0.436
-6.90%
$26.19 million $20,067
Oct 5, 2025 $0.476
-0.30%
$28.56 million $47,694
Oct 4, 2025 $0.477
-0.33%
$28.64 million $32,414
Oct 3, 2025 $0.482
+0.99%
$28.8 million $74,160
Oct 2, 2025 $0.476
+4.24%
$28.57 million $80,937
Oct 1, 2025 $0.458
-4.40%
$27.53 million $55,392
Sep 30, 2025 $0.488
-4.60%
$29.16 million $57,264
Sep 29, 2025 $0.512
-1.56%
$30.72 million $22,727
Sep 28, 2025 $0.521
-0.56%
$31.25 million $30,198
Sep 27, 2025 $0.528
+7.56%
$31.66 million $69,071
Sep 26, 2025 $0.485
+1.47%
$29.35 million $80,292
Sep 25, 2025 $0.478
-8.64%
$28.83 million $83,679
Sep 24, 2025 $0.521
+0.95%
$31.44 million $52,085
Sep 23, 2025 $0.517
-4.49%
$31 million $59,228
Sep 22, 2025 $0.552
-7.24%
$32.64 million $43,539
Sep 21, 2025 $0.596
-2.06%
$35.74 million $45,889
Sep 20, 2025 $0.609
+12.39%
$36.48 million $127,866
Sep 19, 2025 $0.544
+7.79%
$32.52 million $85,605
Sep 18, 2025 $0.511
+9.22%
$30.25 million $103,214
Sep 17, 2025 $0.443
-4.77%
$28.08 million $41,603
Sep 16, 2025 $0.492
+13.49%
$29.31 million $130,087
Sep 15, 2025 $0.434
-0.91%
$25.98 million $53,456
Sep 14, 2025 $0.437
-3.62%
$26.38 million $38,431
Sep 13, 2025 $0.452
+1.56%
$27.11 million $77,035
Sep 12, 2025 $0.445
+2.24%
$26.69 million $80,280
Sep 11, 2025 $0.435
+0.16%
$26.12 million $82,149
Sep 10, 2025 $0.435
+0.75%
$26.08 million $45,434
Sep 9, 2025 $0.431
+3.37%
$25.87 million $121,924
Sep 8, 2025 $0.418
-0.43%
$25.07 million $56,090
Sep 7, 2025 $0.419
+3.00%
$25.17 million $56,298
Sep 6, 2025 $0.407
-1.73%
$24.43 million $34,288
Sep 5, 2025 $0.414
+0.38%
$24.84 million $78,851
Sep 4, 2025 $0.412
+0.77%
$24.9 million $54,512
Sep 3, 2025 $0.406
-1.63%
$24.66 million $50,704
Sep 2, 2025 $0.41
-3.14%
$25.14 million $46,736
Sep 1, 2025 $0.425
+1.26%
$25.48 million $65,873