What historical data is shown for BR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bedrock (BR) Historical Data
ETH
DeFi
Bedrock Historical Price Information — Daily BR Open, High, Low, Close & Volume
$0.46396
+7.90% 1D
Recently Viewed
1H-0.01%
1D+7.90%
1W-3.88%
1M+6.99%
Bedrock (BR) has 90 days of daily open, high, low and close on file. Over that window BR ranged $0.1223 to $1.1885, closed at $0.4617 and is up 232.9% across the window.
Bedrock — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.1885
Window low
$0.1223
First → last
+232.88%
Latest close
$0.4617
vs live
+0.49%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.4783 | $0.4815 | $0.4603 | $0.4617 | -3.47% | $13,085 | $136.97M |
| Nov 3, 2026 | $0.4466 | $0.5033 | $0.4265 | $0.4783 | +7.10% | $66,402 | $141.90M |
| Nov 2, 2026 | $0.4744 | $0.4778 | $0.4008 | $0.4466 | -5.86% | $73,890 | $132.49M |
| Nov 1, 2026 | $0.4894 | $0.5017 | $0.4717 | $0.4744 | -3.06% | $70,845 | $140.74M |
| Oct 31, 2026 | $0.4795 | $0.5103 | $0.4741 | $0.4894 | +2.06% | $72,356 | $145.19M |
| Oct 30, 2026 | $0.4752 | $0.4940 | $0.4577 | $0.4795 | +0.90% | $73,501 | $142.25M |
| Oct 29, 2026 | $0.4825 | $0.4947 | $0.4666 | $0.4752 | -1.51% | $70,677 | $140.98M |
| Oct 28, 2026 | $0.4960 | $0.5075 | $0.4640 | $0.4825 | -2.72% | $67,849 | $143.14M |
| Oct 27, 2026 | $0.4899 | $0.5186 | $0.4754 | $0.4960 | +1.25% | $77,713 | $147.15M |
| Oct 26, 2026 | $0.5134 | $0.5351 | $0.4645 | $0.4899 | -4.58% | $86,363 | $145.34M |
| Oct 25, 2026 | $0.4620 | $0.5286 | $0.4287 | $0.5134 | +11.13% | $83,320 | $152.31M |
| Oct 24, 2026 | $0.5009 | $0.5050 | $0.4544 | $0.4620 | -7.77% | $84,246 | $137.06M |
| Oct 23, 2026 | $0.5195 | $0.5579 | $0.4800 | $0.5009 | -3.58% | $120,795 | $148.60M |
| Oct 22, 2026 | $0.4898 | $0.5400 | $0.4428 | $0.5195 | +6.06% | $141,997 | $154.12M |
| Oct 21, 2026 | $0.6458 | $0.6664 | $0.4782 | $0.4898 | -24.16% | $173,210 | $145.31M |
| Oct 20, 2026 | $0.7106 | $0.7478 | $0.5572 | $0.6458 | -9.12% | $427,750 | $191.59M |
| Oct 19, 2026 | $0.4621 | $0.7279 | $0.4314 | $0.7106 | +53.78% | $385,176 | $210.81M |
| Oct 18, 2026 | $0.4508 | $0.5439 | $0.3942 | $0.4621 | +2.51% | $169,853 | $137.09M |
| Oct 17, 2026 | $0.4076 | $0.5352 | $0.3567 | $0.4508 | +10.60% | $187,112 | $133.74M |
| Oct 16, 2026 | $0.3614 | $0.4922 | $0.3000 | $0.4076 | +12.78% | $245,512 | $120.92M |
| Oct 15, 2026 | $0.4030 | $0.4077 | $0.3597 | $0.3614 | -10.32% | $58,226 | $107.22M |
| Oct 14, 2026 | $0.4241 | $0.4401 | $0.4021 | $0.4030 | -4.98% | $67,216 | $119.56M |
| Oct 13, 2026 | $0.4493 | $0.4607 | $0.4210 | $0.4241 | -5.61% | $61,269 | $125.82M |
| Oct 12, 2026 | $0.4862 | $0.4912 | $0.4361 | $0.4493 | -7.59% | $69,812 | $133.29M |
| Oct 11, 2026 | $0.5487 | $0.5508 | $0.4768 | $0.4862 | -11.39% | $71,327 | $144.24M |
| Oct 10, 2026 | $0.5200 | $0.5747 | $0.4704 | $0.5487 | +5.52% | $76,323 | $162.78M |
| Oct 9, 2026 | $0.5525 | $0.5527 | $0.5007 | $0.5200 | -5.88% | $68,777 | $154.27M |
| Oct 8, 2026 | $0.4960 | $0.5662 | $0.4825 | $0.5525 | +11.39% | $92,793 | $163.91M |
| Oct 7, 2026 | $0.5746 | $0.6130 | $0.4955 | $0.4960 | -13.68% | $131,311 | $147.15M |
| Oct 6, 2026 | $0.4420 | $0.6844 | $0.3893 | $0.5746 | +30.00% | $608,948 | $170.46M |
| Oct 5, 2026 | $0.4339 | $0.4733 | $0.3833 | $0.4420 | +1.87% | $115,709 | $131.13M |
| Oct 4, 2026 | $0.5262 | $0.5370 | $0.4161 | $0.4339 | -17.54% | $88,747 | $128.72M |
| Oct 3, 2026 | $0.6604 | $0.6610 | $0.4900 | $0.5262 | -20.32% | $122,789 | $156.11M |
| Oct 2, 2026 | $0.7246 | $0.7254 | $0.6412 | $0.6604 | -8.86% | $88,869 | $195.92M |
| Oct 1, 2026 | $0.7030 | $0.8007 | $0.6543 | $0.7246 | +3.07% | $105,698 | $214.96M |
| Sep 30, 2026 | $0.8249 | $0.8249 | $0.6920 | $0.7030 | -14.78% | $89,588 | $208.56M |
| Sep 29, 2026 | $0.8937 | $0.8954 | $0.8046 | $0.8249 | -7.70% | $99,245 | $244.72M |
| Sep 28, 2026 | $0.9300 | $0.9559 | $0.8782 | $0.8937 | -3.90% | $111,087 | $265.13M |
| Sep 27, 2026 | $0.9852 | $0.9933 | $0.8749 | $0.9300 | -5.60% | $158,528 | $275.90M |
| Sep 26, 2026 | $0.9256 | $1.1006 | $0.8230 | $0.9852 | +6.44% | $367,104 | $292.28M |
| Sep 25, 2026 | $0.9729 | $1.17 | $0.7230 | $0.9256 | -4.86% | $802,117 | $274.59M |
| Sep 24, 2026 | $1.0737 | $1.114 | $0.9692 | $0.9729 | -9.39% | $275,180 | $288.63M |
| Sep 23, 2026 | $1.1463 | $1.2101 | $0.9239 | $1.0737 | -6.33% | $462,421 | $318.53M |
| Sep 22, 2026 | $1.0951 | $1.2326 | $0.9792 | $1.1463 | +4.68% | $158,596 | $340.07M |
| Sep 21, 2026 | $1.1885 | $1.2928 | $1.0063 | $1.0951 | -7.86% | $176,130 | $324.88M |
| Sep 20, 2026 | $1.0968 | $1.3916 | $1.0144 | $1.1885 | +8.36% | $200,035 | $352.59M |
| Sep 19, 2026 | $0.8259 | $1.2812 | $0.7819 | $1.0968 | +32.80% | $344,072 | $325.38M |
| Sep 18, 2026 | $0.6644 | $0.9849 | $0.6152 | $0.8259 | +24.31% | $395,777 | $245.02M |
| Sep 17, 2026 | $0.6534 | $0.7248 | $0.5155 | $0.6644 | +1.68% | $182,594 | $197.11M |
| Sep 16, 2026 | $0.2527 | $0.7000 | $0.2065 | $0.6534 | +158.57% | $649,976 | $193.84M |
| Sep 15, 2026 | $0.5345 | $0.5721 | $0.2339 | $0.2527 | -52.72% | $259,618 | $74.97M |
| Sep 14, 2026 | $0.3128 | $0.5555 | $0.3097 | $0.5345 | +70.88% | $301,649 | $158.57M |
| Sep 13, 2026 | $0.2467 | $0.3189 | $0.2445 | $0.3128 | +26.79% | $68,963 | $92.80M |
| Sep 12, 2026 | $0.2541 | $0.2619 | $0.2430 | $0.2467 | -2.91% | $58,043 | $73.19M |
| Sep 11, 2026 | $0.2674 | $0.2761 | $0.2500 | $0.2541 | -4.97% | $59,906 | $75.38M |
| Sep 10, 2026 | $0.3164 | $0.3177 | $0.2594 | $0.2674 | -15.49% | $58,266 | $79.33M |
| Sep 9, 2026 | $0.2725 | $0.3241 | $0.2705 | $0.3164 | +16.11% | $73,694 | $93.87M |
| Sep 8, 2026 | $0.2783 | $0.2885 | $0.2516 | $0.2725 | -2.08% | $64,926 | $80.84M |
| Sep 7, 2026 | $0.2373 | $0.2922 | $0.2322 | $0.2783 | +17.28% | $76,373 | $82.56M |
| Sep 6, 2026 | $0.2693 | $0.2860 | $0.2296 | $0.2373 | -11.88% | $75,455 | $70.40M |
| Sep 5, 2026 | $0.3156 | $0.3156 | $0.2668 | $0.2693 | -14.67% | $68,717 | $79.89M |
| Sep 4, 2026 | $0.3292 | $0.3318 | $0.2916 | $0.3156 | -4.13% | $110,689 | $93.63M |
| Sep 3, 2026 | $0.2364 | $0.3537 | $0.2285 | $0.3292 | +39.26% | $122,559 | $97.66M |
| Sep 2, 2026 | $0.2071 | $0.2403 | $0.2031 | $0.2364 | +14.15% | $59,040 | $70.13M |
| Sep 1, 2026 | $0.2100 | $0.2138 | $0.2043 | $0.2071 | -1.38% | $55,324 | $61.44M |
| Aug 31, 2026 | $0.2128 | $0.2243 | $0.2059 | $0.2100 | -1.32% | $56,534 | $62.30M |
| Aug 30, 2026 | $0.2296 | $0.2325 | $0.2097 | $0.2128 | -7.32% | $55,521 | $63.13M |
| Aug 29, 2026 | $0.2411 | $0.2473 | $0.2285 | $0.2296 | -4.77% | $56,620 | $68.11M |
| Aug 28, 2026 | $0.2522 | $0.2565 | $0.2352 | $0.2411 | -4.40% | $59,231 | $71.53M |
| Aug 27, 2026 | $0.2704 | $0.2742 | $0.2486 | $0.2522 | -6.73% | $61,412 | $74.82M |
| Aug 26, 2026 | $0.2642 | $0.2849 | $0.2506 | $0.2704 | +2.35% | $67,984 | $80.22M |
| Aug 25, 2026 | $0.2184 | $0.2971 | $0.2180 | $0.2642 | +20.97% | $75,773 | $78.38M |
| Aug 24, 2026 | $0.2337 | $0.2343 | $0.2149 | $0.2184 | -6.55% | $56,399 | $64.79M |
| Aug 23, 2026 | $0.2361 | $0.2424 | $0.2260 | $0.2337 | -1.02% | $56,889 | $69.33M |
| Aug 22, 2026 | $0.2259 | $0.2447 | $0.2213 | $0.2361 | +4.52% | $61,057 | $70.04M |
| Aug 21, 2026 | $0.2414 | $0.2467 | $0.2237 | $0.2259 | -6.42% | $74,983 | $67.02M |
| Aug 20, 2026 | $0.2313 | $0.2610 | $0.2235 | $0.2414 | +4.37% | $79,084 | $71.62M |
| Aug 19, 2026 | $0.2062 | $0.2416 | $0.1933 | $0.2313 | +12.17% | $84,172 | $68.62M |
| Aug 18, 2026 | $0.1903 | $0.2076 | $0.1848 | $0.2062 | +8.36% | $66,561 | $61.17M |
| Aug 17, 2026 | $0.1842 | $0.2130 | $0.1842 | $0.1903 | +3.31% | $57,568 | $56.46M |
| Aug 16, 2026 | $0.2175 | $0.2190 | $0.1811 | $0.1842 | -15.31% | $89,782 | $54.65M |
| Aug 15, 2026 | $0.2030 | $0.2476 | $0.2013 | $0.2175 | +7.14% | $90,164 | $64.52M |
| Aug 14, 2026 | $0.2625 | $0.2757 | $0.2017 | $0.2030 | -22.67% | $105,073 | $60.22M |
| Aug 13, 2026 | $0.2280 | $0.2761 | $0.2088 | $0.2625 | +15.13% | $135,762 | $77.87M |
| Aug 12, 2026 | $0.1272 | $0.2356 | $0.1249 | $0.2280 | +79.25% | $210,231 | $67.64M |
| Aug 11, 2026 | $0.1341 | $0.1383 | $0.1266 | $0.1272 | -5.15% | $61,630 | $37.74M |
| Aug 10, 2026 | $0.1237 | $0.1343 | $0.1215 | $0.1341 | +8.41% | $59,331 | $39.78M |
| Aug 9, 2026 | $0.1223 | $0.1279 | $0.1191 | $0.1237 | +1.14% | $63,858 | $36.70M |
| Aug 8, 2026 | $0.1387 | $0.1411 | $0.1183 | $0.1223 | -11.82% | $67,594 | $36.28M |
| Aug 7, 2026 | $0.1471 | $0.1487 | $0.1312 | $0.1387 | — | $60,023 | $41.15M |
Bedrock Historical Data FAQ
Window highs, lows, best/worst days and volume for BedrockWhat is the all-time high for BR?
Bedrock's record price is about $1.35. It currently trades at $0.46396, roughly 65.6% below that peak. The all-time low on record is $0.03920767. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BR market cap?
Bedrock has a market capitalisation of about $137.08M, on roughly $4.91M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BR change over this window?
Across 90 daily candles, close-to-close moved up 232.88%.
What were BR's high and low in this window?
In this sample, the highest trade print is about $1.3916 (Sep 20, 2026) and the lowest about $0.1183 (Aug 8, 2026).
What were BR's best and worst days in this window?
Best close-to-close day was about +158.57% (Sep 16, 2026); worst was -52.72% (Sep 15, 2026).