Bedrock Historical Data

BR
Download
Date Close Price change Market cap Trading volume
Today $ 0.117
+0.01%
$ 30.6 million $ 6.32 million
Yesterday $ 0.11
+0.69%
$ 28.81 million $ 5.45 million
Jun 8, 2026 $ 0.11
-3.75%
$ 28.61 million $ 5.86 million
Jun 7, 2026 $ 0.114
+14.84%
$ 29.73 million $ 6.04 million
Jun 6, 2026 $ 0.0991
-1.96%
$ 25.89 million $ 5.82 million
Jun 5, 2026 $ 0.101
-6.44%
$ 26.4 million $ 6.18 million
Jun 4, 2026 $ 0.108
-9.72%
$ 28.22 million $ 5.93 million
Jun 3, 2026 $ 0.12
+12.06%
$ 31.25 million $ 4.31 million
Jun 2, 2026 $ 0.107
-8.17%
$ 27.89 million $ 760,196
Jun 1, 2026 $ 0.116
+3.09%
$ 30.37 million $ 754,989
May 31, 2026 $ 0.113
-0.09%
$ 29.46 million $ 649,973
May 30, 2026 $ 0.113
-2.88%
$ 29.49 million $ 676,337
May 29, 2026 $ 0.116
-0.23%
$ 30.36 million $ 835,912
May 28, 2026 $ 0.116
-11.06%
$ 30.43 million $ 1.22 million
May 27, 2026 $ 0.131
+5.24%
$ 34.23 million $ 1.07 million
May 26, 2026 $ 0.124
+2.43%
$ 32.5 million $ 898,863
May 25, 2026 $ 0.121
+2.18%
$ 31.73 million $ 862,277
May 24, 2026 $ 0.119
-3.23%
$ 31.05 million $ 756,013
May 23, 2026 $ 0.123
+0.72%
$ 32.09 million $ 984,069
May 22, 2026 $ 0.122
-3.63%
$ 31.8 million $ 1.34 million
May 21, 2026 $ 0.127
+0.61%
$ 33.07 million $ 901,307
May 20, 2026 $ 0.126
-2.87%
$ 32.87 million $ 1.05 million
May 19, 2026 $ 0.13
+2.91%
$ 33.82 million $ 862,249
May 18, 2026 $ 0.126
-0.56%
$ 32.89 million $ 866,121
May 17, 2026 $ 0.127
-3.31%
$ 33.08 million $ 839,543
May 16, 2026 $ 0.131
-3.17%
$ 34.21 million $ 903,218
May 15, 2026 $ 0.135
+1.27%
$ 35.32 million $ 1.13 million
May 14, 2026 $ 0.134
-5.14%
$ 34.88 million $ 1.08 million
May 13, 2026 $ 0.141
+0.98%
$ 36.77 million $ 1.93 million
May 12, 2026 $ 0.139
+0.26%
$ 36.41 million $ 1.09 million
May 11, 2026 $ 0.139
-7.14%
$ 36.32 million $ 2.13 million
May 10, 2026 $ 0.15
-1.32%
$ 39.11 million $ 1.11 million
May 9, 2026 $ 0.152
-0.41%
$ 39.64 million $ 1.09 million
May 8, 2026 $ 0.152
-5.44%
$ 39.8 million $ 1.62 million
May 7, 2026 $ 0.161
+0.00%
$ 42.09 million $ 1.34 million
May 6, 2026 $ 0.161
-9.73%
$ 42.09 million $ 3.07 million
May 5, 2026 $ 0.178
-14.66%
$ 46.61 million $ 5.63 million
May 4, 2026 $ 0.209
+9.46%
$ 54.61 million $ 4.29 million
May 3, 2026 $ 0.191
+13.74%
$ 49.89 million $ 17.81 million
May 2, 2026 $ 0.168
-3.30%
$ 43.87 million $ 5.94 million
May 1, 2026 $ 0.174
+4.93%
$ 45.35 million $ 11.48 million
Apr 30, 2026 $ 0.165
+88.86%
$ 43.13 million $ 9.24 million
Apr 29, 2026 $ 0.0877
-13.27%
$ 22.88 million $ 1.55 million
Apr 28, 2026 $ 0.101
-8.53%
$ 26.42 million $ 1 million
Apr 27, 2026 $ 0.11
+0.02%
$ 28.85 million $ 1.38 million
Apr 26, 2026 $ 0.11
-0.80%
$ 28.86 million $ 1.23 million
Apr 25, 2026 $ 0.111
+6.20%
$ 29.1 million $ 1.8 million
Apr 24, 2026 $ 0.105
-3.81%
$ 27.4 million $ 1.45 million
Apr 23, 2026 $ 0.109
+1.01%
$ 28.47 million $ 1.84 million
Apr 22, 2026 $ 0.108
+2.06%
$ 28.2 million $ 3.81 million
Download