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 11
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.

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
Apr 3, 2025 $0.553
-0.07%
$33.17 million $18,197
Apr 2, 2025 $0.554
+0.16%
$33.23 million $17,981
Apr 1, 2025 $0.565
+0.80%
$33.88 million $18,533
Mar 31, 2025 $0.559
-0.05%
$33.57 million $18,460
Mar 30, 2025 $0.56
+0.56%
$33.61 million $18,858
Mar 29, 2025 $0.553
-6.73%
$33.2 million $14,865
Mar 28, 2025 $0.593
+1.19%
$35.6 million $15,157
Mar 27, 2025 $0.596
-0.35%
$35.74 million $20,179
Mar 26, 2025 $0.601
-0.45%
$36.04 million $20,388
Mar 25, 2025 $0.602
-1.04%
$36.11 million $19,458
Mar 24, 2025 $0.604
-0.89%
$36.25 million $20,331
Mar 23, 2025 $0.609
+0.21%
$36.56 million $20,000
Mar 22, 2025 $0.609
-2.01%
$36.54 million $20,684
Mar 21, 2025 $0.623
+1.04%
$37.4 million $20,888
Mar 20, 2025 $0.616
+0.67%
$36.94 million $26,576
Mar 19, 2025 $0.614
+7.91%
$36.82 million $55,961
Mar 18, 2025 $0.569
+1.72%
$34.12 million $60,884
Mar 17, 2025 $0.559
+0.96%
$33.54 million $70,325
Mar 16, 2025 $0.547
-3.49%
$32.84 million $95,057
Mar 15, 2025 $0.567
+10.67%
$34.03 million $61,798
Mar 14, 2025 $0.495
+4.43%
$29.73 million $87,826
Mar 13, 2025 $0.474
+0.15%
$28.47 million $28,772
Mar 12, 2025 $0.5
+8.71%
$30.02 million $211,635
Mar 11, 2025 $0.49
+1.74%
$29.39 million $211,200
Mar 10, 2025 $0.469
-0.19%
$28.12 million $212,257
Mar 9, 2025 $0.469
-0.42%
$28.13 million $206,254
Mar 8, 2025 $0.466
+5.40%
$27.98 million $201,926
Mar 7, 2025 $0.442
+0.25%
$26.5 million $186,401
Mar 6, 2025 $0.434
-1.68%
$26.04 million $66,981
Mar 5, 2025 $0.441
+4.23%
$26.46 million $136,393
Mar 4, 2025 $0.427
+1.19%
$25.6 million $131,504
Mar 3, 2025 $0.422
-6.87%
$25.3 million $45,796
Mar 2, 2025 $0.453
+5.82%
$27.16 million $81,633
Mar 1, 2025 $0.433
-0.09%
$25.97 million $82,383
Feb 28, 2025 $0.433
+1.10%
$26 million $82,372
Feb 27, 2025 $0.429
-1.06%
$25.76 million $82,360
Feb 26, 2025 $0.433
+0.30%
$25.99 million $60,264
Feb 25, 2025 $0.432
-0.23%
$25.91 million $74,896
Feb 24, 2025 $0.414
-4.54%
$24.87 million $80,921
Feb 23, 2025 $0.426
-1.62%
$25.56 million $79,151
Feb 22, 2025 $0.436
-4.70%
$26.17 million $84,740
Feb 21, 2025 $0.462
+0.30%
$27.71 million $86,174
Feb 20, 2025 $0.453
+6.94%
$27.16 million $88,987
Feb 19, 2025 $0.422
+1.04%
$25.33 million $162,507