Bedrockの価格履歴
$0.5702
+46.20% 24時間
2025/10/07以降のBedrock（BR）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.5702です。
史上最高値
$1.19
2026/09/21
史上最安値
$0.04675
2026/01/21
初回記録からのリターン
+648.67%
2025/10/07
最も良かった月
+287.02%
2026年9月
最も悪かった月
-49.64%
2026年10月
読み込み中…
Bedrockの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0609 | $1.19 | $0.04675 | $0.415 | +581.39% |
| 2025 | $0.07617 | $0.08813 | $0.04828 | $0.0609 | -20.04% |
Bedrockの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.8239 | $0.8239 | $0.415 | $0.415 | -49.64% |
| 2026年9月 | $0.2129 | $1.19 | $0.2072 | $0.8239 | +287.02% |
| 2026年8月 | $0.1483 | $0.27 | $0.1221 | $0.2129 | +43.51% |
| 2026年7月 | $0.1428 | $0.17 | $0.1364 | $0.1483 | +3.91% |
| 2026年6月 | $0.1129 | $0.1911 | $0.09908 | $0.1428 | +26.39% |
| 2026年5月 | $0.08746 | $0.2089 | $0.08746 | $0.1129 | +29.14% |
| 2026年4月 | $0.1246 | $0.2413 | $0.08746 | $0.08746 | -29.82% |
| 2026年3月 | $0.05175 | $0.1654 | $0.05175 | $0.1246 | +140.82% |
| 2026年2月 | $0.05895 | $0.06183 | $0.04914 | $0.05175 | -12.21% |
| 2026年1月 | $0.0609 | $0.06854 | $0.04675 | $0.05895 | -3.20% |
| 2025年12月 | $0.06024 | $0.07667 | $0.04828 | $0.0609 | +1.10% |
| 2025年11月 | $0.07487 | $0.08813 | $0.05642 | $0.06024 | -19.55% |
| 2025年10月 | $0.07617 | $0.07617 | $0.0562 | $0.07487 | -1.70% |
Bedrockの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.4421 | $0.4421 | $0.415 | $0.415 | -4.34% |
| 2026/10/05 | $0.5279 | $0.5279 | $0.4338 | $0.4338 | -17.84% |
| 2026/10/04 | $0.6605 | $0.6605 | $0.5279 | $0.5279 | -20.07% |
| 2026/10/03 | $0.725 | $0.725 | $0.6605 | $0.6605 | -8.91% |
| 2026/10/02 | $0.7027 | $0.725 | $0.7027 | $0.725 | +3.17% |
| 2026/10/01 | $0.8239 | $0.8239 | $0.7027 | $0.7027 | -14.71% |
| 2026/09/30 | $0.8926 | $0.8926 | $0.8239 | $0.8239 | -7.69% |
| 2026/09/29 | $0.9303 | $0.9303 | $0.8926 | $0.8926 | -4.05% |
| 2026/09/28 | $0.9837 | $0.9837 | $0.9303 | $0.9303 | -5.43% |
| 2026/09/27 | $0.9245 | $0.9837 | $0.9245 | $0.9837 | +6.40% |
| 2026/09/26 | $0.9744 | $0.9744 | $0.9245 | $0.9245 | -5.12% |
| 2026/09/25 | $1.07 | $1.07 | $0.9744 | $0.9744 | -9.27% |
| 2026/09/24 | $1.15 | $1.15 | $1.07 | $1.07 | -6.24% |
| 2026/09/23 | $1.10 | $1.15 | $1.10 | $1.15 | +4.40% |
| 2026/09/22 | $1.19 | $1.19 | $1.10 | $1.10 | -7.74% |
| 2026/09/21 | $1.09 | $1.19 | $1.09 | $1.19 | +8.65% |
| 2026/09/20 | $0.823 | $1.09 | $0.823 | $1.09 | +33.00% |
| 2026/09/19 | $0.6636 | $0.823 | $0.6636 | $0.823 | +24.01% |
| 2026/09/18 | $0.6551 | $0.6636 | $0.6551 | $0.6636 | +1.30% |
| 2026/09/17 | $0.2523 | $0.6551 | $0.2523 | $0.6551 | +159.70% |
| 2026/09/16 | $0.5338 | $0.5338 | $0.2523 | $0.2523 | -52.74% |
| 2026/09/15 | $0.3152 | $0.5338 | $0.3152 | $0.5338 | +69.35% |
| 2026/09/14 | $0.247 | $0.3152 | $0.247 | $0.3152 | +27.62% |
| 2026/09/13 | $0.2547 | $0.2547 | $0.247 | $0.247 | -3.02% |
| 2026/09/12 | $0.2673 | $0.2673 | $0.2547 | $0.2547 | -4.74% |
| 2026/09/11 | $0.316 | $0.316 | $0.2673 | $0.2673 | -15.39% |
| 2026/09/10 | $0.2721 | $0.316 | $0.2721 | $0.316 | +16.14% |
| 2026/09/09 | $0.2782 | $0.2782 | $0.2721 | $0.2721 | -2.20% |
| 2026/09/08 | $0.2371 | $0.2782 | $0.2371 | $0.2782 | +17.34% |
| 2026/09/07 | $0.2693 | $0.2693 | $0.2371 | $0.2371 | -11.97% |
Bedrockは2026/09/21に史上最高値$1.19を記録し、当データセットの最安値は$0.04675です。すべての値は主要取引所の日次終値に基づく米ドル建てです。