Bedrock(BR)Hoje
$0.08324
Bedrock Histórico de preços
(BR)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.086109 | $0.08782 | $0.07944 | $0.082288 | $20.340M |
2025-09-09 | $0.074306 | $0.11398 | $0.07229 | $0.086206 | $62.637M |
2025-09-08 | $0.068982 | $0.07559 | $0.06865 | $0.074420 | $8.106M |
2025-09-07 | $0.068501 | $0.07311 | $0.06844 | $0.068921 | $7.372M |
2025-09-06 | $0.070600 | $0.07125 | $0.06799 | $0.068503 | $8.635M |
2025-09-05 | $0.066649 | $0.07221 | $0.06584 | $0.070584 | $14.650M |
2025-09-04 | $0.068868 | $0.07373 | $0.06618 | $0.066636 | $15.712M |
2025-09-03 | $0.069153 | $0.07121 | $0.06531 | $0.068810 | $14.231M |
2025-09-02 | $0.070064 | $0.07275 | $0.06862 | $0.069123 | $13.608M |
2025-09-01 | $0.073182 | $0.07627 | $0.06995 | $0.070070 | $16.995M |
2025-08-31 | $0.075899 | $0.08067 | $0.07227 | $0.073072 | $23.136M |
2025-08-30 | $0.084118 | $0.08483 | $0.07475 | $0.075919 | $23.901M |
2025-08-29 | $0.095407 | $0.09457 | $0.08347 | $0.083902 | $34.476M |
2025-08-28 | $0.080083 | $0.10111 | $0.078 | $0.095481 | $64.752M |
2025-08-27 | $0.081364 | $0.10224 | $0.05842 | $0.080108 | $123.919M |
2025-08-26 | $0.080274 | $0.08293 | $0.07687 | $0.081022 | $41.171M |
2025-08-25 | $0.071232 | $0.08368 | $0.07039 | $0.08095 | $331.610K |
2025-08-24 | $0.077956 | $0.08229 | $0.06982 | $0.071290 | $189.455M |
2025-08-23 | $0.050100 | $0.08409 | $0.05007 | $0.078667 | $268.743M |
2025-08-22 | $0.050095 | $0.05016 | $0.05004 | $0.050088 | $20.371M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Bedrock(BR)
