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
$0.6644
+154.46% 1D
Recently Viewed
1H+4.01%
1D+154.46%
1W+110.39%
1M+248.58%
Bedrock (BR) has 90 days of daily open, high, low and close on file. Over that window BR ranged $0.1223 to $0.6641, closed at $0.6641 and is up 367.3% across the window.
Bedrock — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.6641
Window low
$0.1223
First → last
+367.35%
Latest close
$0.6641
vs live
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2527 | $0.6873 | $0.2065 | $0.6641 | +162.80% | $546,556 | $197.02M |
| 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 | -5.71% | $60,023 | $41.15M |
| Aug 6, 2026 | $0.1419 | $0.1480 | $0.1409 | $0.1471 | +3.66% | $58,771 | $43.64M |
| Aug 5, 2026 | $0.1428 | $0.1461 | $0.1400 | $0.1419 | -0.63% | $62,959 | $42.10M |
| Aug 4, 2026 | $0.1437 | $0.1481 | $0.1423 | $0.1428 | -0.63% | $54,131 | $42.36M |
| Aug 3, 2026 | $0.1451 | $0.1499 | $0.1400 | $0.1437 | -0.96% | $65,520 | $42.63M |
| Aug 2, 2026 | $0.1648 | $0.1747 | $0.1436 | $0.1451 | -11.95% | $77,809 | $43.05M |
| Aug 1, 2026 | $0.1499 | $0.1651 | $0.1488 | $0.1648 | +9.94% | $70,650 | $48.89M |
| Jul 31, 2026 | $0.1484 | $0.1539 | $0.1468 | $0.1499 | +1.01% | $55,228 | $44.47M |
| Jul 30, 2026 | $0.1478 | $0.1506 | $0.1433 | $0.1484 | +0.41% | $55,505 | $44.03M |
| Jul 29, 2026 | $0.1476 | $0.1566 | $0.1443 | $0.1478 | +0.14% | $58,224 | $43.85M |
| Jul 28, 2026 | $0.1446 | $0.1496 | $0.1443 | $0.1476 | +2.07% | $73,644 | $43.79M |
| Jul 27, 2026 | $0.1476 | $0.1580 | $0.1429 | $0.1446 | -2.03% | $81,046 | $42.90M |
| Jul 26, 2026 | $0.1470 | $0.1535 | $0.1443 | $0.1476 | +0.41% | $76,545 | $43.79M |
| Jul 25, 2026 | $0.1464 | $0.1495 | $0.1418 | $0.1470 | +0.41% | $58,314 | $43.61M |
| Jul 24, 2026 | $0.1552 | $0.1631 | $0.1354 | $0.1464 | -5.67% | $78,759 | $43.43M |
| Jul 23, 2026 | $0.1472 | $0.1553 | $0.1294 | $0.1552 | +5.43% | $95,508 | $46.04M |
| Jul 22, 2026 | $0.1547 | $0.1660 | $0.1465 | $0.1472 | -4.85% | $76,163 | $43.67M |
| Jul 21, 2026 | $0.1509 | $0.1584 | $0.1484 | $0.1547 | +2.52% | $87,985 | $45.89M |
| Jul 20, 2026 | $0.1558 | $0.1570 | $0.1462 | $0.1509 | -3.15% | $64,601 | $44.77M |
| Jul 19, 2026 | $0.1704 | $0.1707 | $0.1484 | $0.1558 | -8.57% | $66,892 | $46.22M |
| Jul 18, 2026 | $0.1505 | $0.1704 | $0.1452 | $0.1704 | +13.22% | $67,369 | $50.55M |
| Jul 17, 2026 | $0.1428 | $0.1526 | $0.1423 | $0.1505 | +5.39% | $64,403 | $44.65M |
| Jul 16, 2026 | $0.1466 | $0.1504 | $0.1423 | $0.1428 | -2.59% | $63,289 | $42.36M |
| Jul 15, 2026 | $0.1455 | $0.1522 | $0.1426 | $0.1466 | +0.76% | $56,877 | $43.49M |
| Jul 14, 2026 | $0.1365 | $0.1499 | $0.1358 | $0.1455 | +6.59% | $71,471 | $43.16M |
| Jul 13, 2026 | $0.1411 | $0.1447 | $0.1341 | $0.1365 | -3.26% | $57,854 | $40.49M |
| Jul 12, 2026 | $0.1466 | $0.1481 | $0.1403 | $0.1411 | -3.75% | $70,220 | $41.86M |
| Jul 11, 2026 | $0.1529 | $0.1553 | $0.1408 | $0.1466 | -4.12% | $56,898 | $43.49M |
| Jul 10, 2026 | $0.1451 | $0.1558 | $0.1449 | $0.1529 | +5.38% | $72,881 | $45.36M |
| Jul 9, 2026 | $0.1461 | $0.1540 | $0.1425 | $0.1451 | -0.68% | $60,347 | $43.05M |
| Jul 8, 2026 | $0.1413 | $0.1496 | $0.1379 | $0.1461 | +3.40% | $57,358 | $43.34M |
| Jul 7, 2026 | $0.1445 | $0.1537 | $0.1411 | $0.1413 | -2.21% | $61,133 | $41.92M |
| Jul 6, 2026 | $0.1507 | $0.1523 | $0.1368 | $0.1445 | -4.11% | $58,008 | $42.87M |
| Jul 5, 2026 | $0.1544 | $0.1544 | $0.1454 | $0.1507 | -2.40% | $60,792 | $44.71M |
| Jul 4, 2026 | $0.1458 | $0.1556 | $0.1452 | $0.1544 | +5.90% | $58,804 | $45.81M |
| Jul 3, 2026 | $0.1612 | $0.1612 | $0.1431 | $0.1458 | -9.55% | $63,036 | $43.25M |
| Jul 2, 2026 | $0.1434 | $0.1661 | $0.1398 | $0.1612 | +12.41% | $65,123 | $47.82M |
| Jul 1, 2026 | $0.1448 | $0.1521 | $0.1426 | $0.1434 | -0.97% | $62,714 | $42.54M |
| Jun 30, 2026 | $0.1435 | $0.1492 | $0.1380 | $0.1448 | +0.91% | $67,808 | $42.96M |
| Jun 29, 2026 | $0.1457 | $0.1765 | $0.1420 | $0.1435 | -1.51% | $74,668 | $42.57M |
| Jun 28, 2026 | $0.1446 | $0.1508 | $0.1268 | $0.1457 | +0.76% | $62,288 | $43.22M |
| Jun 27, 2026 | $0.1411 | $0.1694 | $0.1390 | $0.1446 | +2.48% | $91,205 | $42.90M |
| Jun 26, 2026 | $0.1452 | $0.1461 | $0.1379 | $0.1411 | -2.82% | $80,863 | $41.86M |
| Jun 25, 2026 | $0.1455 | $0.1577 | $0.1422 | $0.1452 | -0.21% | $63,706 | $43.08M |
| Jun 24, 2026 | $0.1672 | $0.1716 | $0.1374 | $0.1455 | -12.98% | $83,230 | $43.16M |
| Jun 23, 2026 | $0.1412 | $0.1800 | $0.1403 | $0.1672 | +18.41% | $140,865 | $49.60M |
| Jun 22, 2026 | $0.1451 | $0.1494 | $0.1348 | $0.1412 | -2.69% | $76,010 | $41.89M |
| Jun 21, 2026 | $0.1394 | $0.1531 | $0.1372 | $0.1451 | +4.09% | $83,667 | $43.05M |
| Jun 20, 2026 | $0.1421 | $0.1441 | $0.1342 | $0.1394 | -1.90% | $57,618 | $41.36M |
| Jun 19, 2026 | $0.1440 | $0.1525 | $0.1365 | $0.1421 | — | $72,900 | $42.16M |
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 $0.553302. It currently trades at $0.6644, roughly 20.1% above 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 $197.66M, on roughly $56.10M 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 367.35%.
What were BR's high and low in this window?
In this sample, the highest trade print is about $0.6873 (Sep 16, 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 +162.80% (Sep 16, 2026); worst was -52.72% (Sep 15, 2026).