CurrencyBeacon logo}}

Crypto Rate Dashboard

Bedrock Price Chart

BR/USD
$0.141668
-5.73%

BR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-03-21 $0.05649076 $0.07085138 $0.05583586 $0.0680532 $2.59M
2026-03-20 $0.05381773 $0.05725379 $0.0535389 $0.05638271 $1.13M
2026-03-19 $0.05717336 $0.05720964 $0.05408238 $0.054115 $417,277.42
2026-03-18 $0.05898557 $0.06193714 $0.05670665 $0.057225 $487,210.62
2026-03-17 $0.05778546 $0.05924171 $0.05699285 $0.05880067 $449,335.06
2026-03-16 $0.05766975 $0.05901179 $0.05673808 $0.05778339 $421,179.80
2026-03-15 $0.05848074 $0.05899269 $0.05666769 $0.05765131 $380,310.45
2026-03-14 $0.05694903 $0.06036928 $0.05530227 $0.05821873 $607,494.80
2026-03-13 $0.05692803 $0.05901124 $0.0560585 $0.05712886 $450,317.08
2026-03-12 $0.06386457 $0.06403814 $0.057083 $0.05712607 $571,895.20
2026-03-11 $0.06543714 $0.06616685 $0.06236766 $0.06345893 $560,799.26
2026-03-10 $0.06705813 $0.06895429 $0.06187346 $0.06535429 $810,390.65
2026-03-09 $0.06321714 $0.07166567 $0.06321714 $0.06702899 $859,412.65
2026-03-08 $0.06274034 $0.064821 $0.06192143 $0.06318786 $503,050.69
2026-03-07 $0.06068538 $0.06268239 $0.059947 $0.06255494 $1.05M
2026-03-06 $0.05636143 $0.06034036 $0.05577397 $0.06034036 $613,967.98
2026-03-05 $0.05553973 $0.05774273 $0.05480547 $0.05644774 $385,400.34
2026-03-04 $0.05554459 $0.05676892 $0.05389105 $0.05547482 $412,106.86
2026-03-03 $0.05483311 $0.05611823 $0.05323105 $0.05568238 $398,708.14
2026-03-02 $0.05361241 $0.05622286 $0.05259791 $0.05499836 $416,350.58
2026-03-01 $0.05677338 $0.05710051 $0.05280117 $0.05353225 $366,276.48
2026-02-28 $0.05184136 $0.05723313 $0.0513325 $0.05698069 $632,262.04
2026-02-27 $0.05639223 $0.05652292 $0.05141007 $0.05193734 $722,594.35
2026-02-26 $0.05831779 $0.05898493 $0.0549995 $0.05643185 $716,066.85
2026-02-25 $0.05524162 $0.05893136 $0.05462707 $0.05826964 $702,853.07
2026-02-24 $0.0513084 $0.05704897 $0.05007638 $0.05527777 $1.03M
2026-02-23 $0.05126905 $0.05370064 $0.0502443 $0.05096015 $659,099.04
2026-02-22 $0.05024871 $0.05336929 $0.05023683 $0.05126827 $520,972.59
2026-02-21 $0.05157264 $0.05256107 $0.05008043 $0.05028166 $483,093.66
2026-02-20 $0.05006803 $0.05170571 $0.05003297 $0.05145834 $488,194.40