Bedrock
BR
Rank #1382
$0.0530
Updated 27 days ago
Market Cap
$11.65M
24h Volume
$1.88M
Avg Volume (6m)
$56.23M
24h High/Low
$0.0597
$0.0525
$0.0525
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Berachain Ecosystem
Liquid Staking Governance Tokens
BTCfi Protocol
Binance Wallet IDO
Chains
Ethereum
0x9b61879e91a0b13...
Base
0xd6122ddada24491...
Berachain
0xd352dc6e5f0c45e...
Binance Smart Chain
0xff7d6a96ae471bb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0530 | $0.0597 | $0.0525 | $0.0530 | $1.88M | $11.65M |
| Dec 2, 2025 | $0.0597 | $0.0598 | $0.0559 | $0.0559 | $1.36M | $12.85M |
| Dec 1, 2025 | $0.0597 | $0.0631 | $0.0579 | $0.0603 | $1.97M | $13.18M |
| Nov 30, 2025 | $0.0602 | $0.0604 | $0.0592 | $0.0601 | $2.70M | $13.17M |
| Nov 29, 2025 | $0.0565 | $0.0609 | $0.0560 | $0.0609 | $1.33M | $12.58M |
| Nov 28, 2025 | $0.0571 | $0.0574 | $0.0553 | $0.0560 | $1.39M | $12.40M |
| Nov 27, 2025 | $0.0569 | $0.0584 | $0.0569 | $0.0572 | $1.70M | $12.71M |
| Nov 26, 2025 | $0.0589 | $0.0590 | $0.0566 | $0.0566 | $1.58M | $12.77M |
| Nov 25, 2025 | $0.0602 | $0.0602 | $0.0582 | $0.0590 | $1.75M | $12.98M |
| Nov 24, 2025 | $0.0578 | $0.0610 | $0.0577 | $0.0600 | $1.69M | $12.93M |
| Nov 23, 2025 | $0.0580 | $0.0594 | $0.0580 | $0.0583 | $1.96M | $12.90M |
| Nov 22, 2025 | $0.0581 | $0.0595 | $0.0572 | $0.0582 | $1.93M | $12.77M |
| Nov 21, 2025 | $0.0602 | $0.0611 | $0.0564 | $0.0564 | $2.45M | $12.86M |
| Nov 20, 2025 | $0.0620 | $0.0639 | $0.0585 | $0.0603 | $1.95M | $13.55M |
| Nov 19, 2025 | $0.0634 | $0.0634 | $0.0600 | $0.0621 | $1.29M | $13.45M |
| Nov 18, 2025 | $0.0663 | $0.0664 | $0.0634 | $0.0637 | $2.26M | $14.39M |
| Nov 17, 2025 | $0.0663 | $0.0670 | $0.0634 | $0.0649 | $1.49M | $14.47M |
| Nov 16, 2025 | $0.0681 | $0.0695 | $0.0649 | $0.0657 | $1.11M | $14.85M |
| Nov 15, 2025 | $0.0692 | $0.0708 | $0.0680 | $0.0682 | $1.17M | $15.24M |
| Nov 14, 2025 | $0.0703 | $0.0731 | $0.0698 | $0.0698 | $5.14M | $15.69M |
| Nov 13, 2025 | $0.0713 | $0.0743 | $0.0681 | $0.0701 | $3.65M | $15.88M |
| Nov 12, 2025 | $0.0705 | $0.0726 | $0.0699 | $0.0711 | $3.53M | $15.69M |
| Nov 11, 2025 | $0.0718 | $0.0772 | $0.0714 | $0.0718 | $3.86M | $15.84M |
| Nov 10, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $3.52M | $16.57M |
| Nov 9, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $4.13M | $17.62M |
| Nov 8, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $2.93M | $19.32M |
| Nov 7, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $3.80M | $17.78M |
| Nov 6, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $3.89M | $18.14M |
| Nov 5, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $5.16M | $17.84M |
| Nov 4, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $2.95M | $15.96M |
| Nov 3, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $1.64M | $16.18M |
| Nov 2, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $978.76K | $16.25M |
| Nov 1, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $1.63M | $16.97M |
| Oct 31, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $1.75M | $16.38M |
| Oct 30, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $1.18M | $15.71M |
| Oct 29, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $1.11M | $15.73M |
| Oct 28, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $1.49M | $15.57M |
| Oct 27, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $1.16M | $15.54M |
| Oct 26, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $688.82K | $14.54M |
| Oct 25, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $905.03K | $14.58M |
| Oct 24, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $1.54M | $14.45M |
| Oct 23, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $3.93M | $13.90M |
| Oct 22, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $5.80M | $14.57M |
| Oct 21, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $8.62M | $15.36M |
| Oct 20, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $5.25M | $13.75M |
| Oct 19, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $8.73M | $13.35M |
| Oct 18, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $5.23M | $12.36M |
| Oct 17, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $4.85M | $12.53M |
| Oct 16, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $2.27M | $12.99M |
| Oct 15, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $2.43M | $13.89M |
| Oct 14, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $3.56M | $14.48M |
| Oct 13, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $2.91M | $14.22M |
| Oct 12, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $3.98M | $12.63M |
| Oct 11, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $5.52M | $14.22M |
| Oct 10, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $3.83M | $15.96M |
| Oct 9, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $2.88M | $16.35M |
| Oct 8, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $4.44M | $15.82M |
| Oct 7, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $4.05M | $16.65M |
| Oct 6, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $3.02M | $16.31M |
| Oct 5, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $4.33M | $16.37M |
| Oct 4, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $3.29M | $16.83M |
| Oct 3, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $5.17M | $17.25M |
| Oct 2, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $6.86M | $16.28M |
| Oct 1, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $4.55M | $14.76M |
| Sep 30, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $3.22M | $16.09M |
| Sep 29, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $2.21M | $17.30M |
| Sep 28, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $3.06M | $17.26M |
| Sep 27, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $8.99M | $17.40M |
| Sep 26, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $10.50M | $17.28M |
| Sep 25, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $6.03M | $17.16M |
| Sep 24, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $15.52M | $16.19M |
| Sep 23, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $19.05M | $16.74M |
| Sep 22, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $20.19M | $19.16M |
| Sep 21, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $27.63M | $23.33M |
| Sep 20, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $22.37M | $21.70M |
| Sep 19, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $11.90M | $20.26M |
| Sep 18, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $17.92M | $18.98M |
| Sep 17, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $4.30M | $17.48M |
| Sep 16, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $5.73M | $17.13M |
| Sep 15, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $7.11M | $17.64M |
| Sep 14, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $10.35M | $18.25M |
| Sep 13, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $9.05M | $17.61M |
| Sep 12, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $13.27M | $18.01M |
| Sep 11, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $13.59M | $17.53M |
| Sep 10, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $57.00M | $18.88M |
| Sep 9, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $22.42M | $18.69M |
| Sep 8, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $6.84M | $15.37M |
| Sep 7, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $7.28M | $15.26M |
| Sep 6, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $15.08M | $15.31M |
| Sep 5, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $11.14M | $14.70M |
| Sep 4, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $18.68M | $15.63M |
| Sep 3, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $12.53M | $15.28M |
| Sep 2, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $16.19M | $15.22M |
| Sep 1, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $19.77M | $16.14M |
| Aug 31, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $25.94M | $16.90M |
| Aug 30, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $29.16M | $17.65M |
| Aug 29, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $58.89M | $20.06M |
| Aug 28, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $127.09M | $18.11M |
| Aug 27, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $42.46M | $18.08M |
| Aug 26, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $53.84M | $16.63M |
| Aug 25, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $160.72M | $15.98M |
| Aug 24, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $284.78M | $16.18M |
| Aug 23, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $19.95M | $10.52M |
| Aug 22, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $25.24M | $10.52M |
| Aug 21, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $27.93M | $10.53M |
| Aug 20, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $9.35M | $10.52M |
| Aug 19, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $33.91M | $10.53M |
| Aug 18, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $32.59M | $10.53M |
| Aug 17, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $30.25M | $10.53M |
| Aug 16, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $39.96M | $10.54M |
| Aug 15, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $35.48M | $10.53M |
| Aug 14, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $41.86M | $10.52M |
| Aug 13, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $45.15M | $10.52M |
| Aug 12, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $42.70M | $10.50M |
| Aug 11, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $37.87M | $10.52M |
| Aug 10, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $36.51M | $10.52M |
| Aug 9, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $51.70M | $10.52M |
| Aug 8, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $42.34M | $10.52M |
| Aug 7, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $35.28M | $10.52M |
| Aug 6, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $40.65M | $10.52M |
| Aug 5, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $33.12M | $10.52M |
| Aug 4, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $32.20M | $10.53M |
| Aug 3, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $33.08M | $10.53M |
| Aug 2, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $36.11M | $10.52M |
| Aug 1, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $10.52M | $10.52M |
| Jul 31, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $44.34M | $10.52M |
| Jul 30, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $36.90M | $10.54M |
| Jul 29, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $34.66M | $10.51M |
| Jul 28, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $40.31M | $10.52M |
| Jul 27, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $36.44M | $10.54M |
| Jul 26, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $38.68M | $10.52M |
| Jul 25, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $46.51M | $10.52M |
| Jul 24, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $42.88M | $10.52M |
| Jul 23, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $82.66M | $10.52M |
| Jul 22, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $174.54M | $15.04M |
| Jul 21, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $184.58M | $15.04M |
| Jul 20, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $175.84M | $15.05M |
| Jul 19, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $191.34M | $15.03M |
| Jul 18, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $201.35M | $15.04M |
| Jul 17, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $226.46M | $15.03M |
| Jul 16, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $198.49M | $15.04M |
| Jul 15, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $194.39M | $15.02M |
| Jul 14, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $189.94M | $15.04M |
| Jul 13, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $189.98M | $15.04M |
| Jul 12, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $209.77M | $15.04M |
| Jul 11, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $203.05M | $15.06M |
| Jul 10, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $271.90M | $15.03M |
| Jul 9, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $326.17M | $26.87M |
| Jul 8, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $304.73M | $26.88M |
| Jul 7, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $309.45M | $26.86M |
| Jul 6, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $303.97M | $26.88M |
| Jul 5, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $351.94M | $26.88M |
| Jul 4, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $539.94M | $26.90M |
| Jul 3, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $437.53M | $16.72M |
| Jul 2, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $648.58M | $16.72M |
| Jul 1, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $398.03M | $16.72M |
| Jun 30, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $22.13M | $16.72M |