Bedrock Historical Data

BR
Download
Date Close Price change Market cap Trading volume
Today $ 0.214
-0.31%
$ 64.7 million $ 4.41 million
Yesterday $ 0.127
-5.10%
$ 38.42 million $ 1.65 million
Aug 10, 2026 $ 0.134
+8.35%
$ 40.47 million $ 1.67 million
Aug 9, 2026 $ 0.124
+1.32%
$ 37.36 million $ 1.76 million
Aug 8, 2026 $ 0.122
-11.87%
$ 36.92 million $ 1.86 million
Aug 7, 2026 $ 0.139
-5.64%
$ 41.85 million $ 1.61 million
Aug 6, 2026 $ 0.147
+3.69%
$ 44.33 million $ 1.63 million
Aug 5, 2026 $ 0.142
-0.88%
$ 42.76 million $ 1.64 million
Aug 4, 2026 $ 0.143
-0.56%
$ 43.12 million $ 1.66 million
Aug 3, 2026 $ 0.144
-0.97%
$ 43.44 million $ 1.82 million
Aug 2, 2026 $ 0.145
-11.76%
$ 43.81 million $ 1.95 million
Aug 1, 2026 $ 0.165
+10.05%
$ 49.65 million $ 1.72 million
Jul 31, 2026 $ 0.15
+0.68%
$ 45.12 million $ 1.59 million
Jul 30, 2026 $ 0.149
+0.60%
$ 44.81 million $ 3.27 million
Jul 29, 2026 $ 0.148
+0.18%
$ 44.54 million $ 5.24 million
Jul 28, 2026 $ 0.147
+1.74%
$ 44.46 million $ 5.85 million
Jul 27, 2026 $ 0.145
-1.78%
$ 43.7 million $ 6.04 million
Jul 26, 2026 $ 0.147
+0.23%
$ 44.49 million $ 8.98 million
Jul 25, 2026 $ 0.147
+0.58%
$ 44.39 million $ 9.23 million
Jul 24, 2026 $ 0.146
-5.68%
$ 44.13 million $ 9.79 million
Jul 23, 2026 $ 0.155
+4.96%
$ 46.79 million $ 9.35 million
Jul 22, 2026 $ 0.148
-4.44%
$ 44.58 million $ 9.68 million
Jul 21, 2026 $ 0.155
+2.24%
$ 46.65 million $ 9.59 million
Jul 20, 2026 $ 0.151
-2.91%
$ 45.63 million $ 9.47 million
Jul 19, 2026 $ 0.156
-8.12%
$ 46.99 million $ 9.79 million
Jul 18, 2026 $ 0.17
+12.66%
$ 51.15 million $ 9.81 million
Jul 17, 2026 $ 0.151
+5.46%
$ 45.41 million $ 9.28 million
Jul 16, 2026 $ 0.143
-2.43%
$ 43.06 million $ 9.54 million
Jul 15, 2026 $ 0.146
+0.56%
$ 44.13 million $ 9.37 million
Jul 14, 2026 $ 0.145
+6.91%
$ 43.89 million $ 9.51 million
Jul 13, 2026 $ 0.136
-3.64%
$ 41.14 million $ 9.2 million
Jul 12, 2026 $ 0.141
-3.67%
$ 42.54 million $ 9.44 million
Jul 11, 2026 $ 0.147
-4.07%
$ 44.21 million $ 9.49 million
Jul 10, 2026 $ 0.153
+5.22%
$ 46.13 million $ 9.43 million
Jul 9, 2026 $ 0.145
-0.64%
$ 43.81 million $ 9.62 million
Jul 8, 2026 $ 0.146
+3.47%
$ 44.09 million $ 9.59 million
Jul 7, 2026 $ 0.141
-2.58%
$ 42.61 million $ 9.53 million
Jul 6, 2026 $ 0.145
-3.62%
$ 37.88 million $ 9.92 million
Jul 5, 2026 $ 0.15
-1.79%
$ 39.4 million $ 9.69 million
Jul 4, 2026 $ 0.153
+5.00%
$ 40.13 million $ 9.61 million
Jul 3, 2026 $ 0.146
-9.78%
$ 38.03 million $ 10.05 million
Jul 2, 2026 $ 0.162
+12.66%
$ 42.24 million $ 9.88 million
Jul 1, 2026 $ 0.144
-0.67%
$ 37.5 million $ 9.63 million
Jun 30, 2026 $ 0.145
+1.04%
$ 37.75 million $ 10 million
Jun 29, 2026 $ 0.143
-2.07%
$ 37.36 million $ 10.05 million
Jun 28, 2026 $ 0.146
+0.87%
$ 38.15 million $ 9.61 million
Jun 27, 2026 $ 0.145
+2.51%
$ 37.82 million $ 10.2 million
Jun 26, 2026 $ 0.141
-2.04%
$ 36.9 million $ 9.57 million
Jun 25, 2026 $ 0.144
-1.09%
$ 37.67 million $ 9.52 million
Jun 24, 2026 $ 0.146
-12.75%
$ 38.08 million $ 9.37 million
Download