Bedrock 과거 시세
$0.5851
+45.25% 24시간
2025. 10. 7.부터의 Bedrock(BR) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.5851입니다.
역대 최고가
$1.19
2026. 9. 21.
역대 최저가
$0.04675
2026. 1. 21.
첫 기록 이후 수익률
+668.22%
2025. 10. 7.
최고의 달
+287.02%
2026년 9월
최악의 달
-49.64%
2026년 10월
불러오는 중…
Bedrock 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.0609 | $1.19 | $0.04675 | $0.415 | +581.39% |
| 2025 | $0.07617 | $0.08813 | $0.04828 | $0.0609 | -20.04% |
Bedrock 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.8239 | $0.8239 | $0.415 | $0.415 | -49.64% |
| 2026년 9월 | $0.2129 | $1.19 | $0.2072 | $0.8239 | +287.02% |
| 2026년 8월 | $0.1483 | $0.27 | $0.1221 | $0.2129 | +43.51% |
| 2026년 7월 | $0.1428 | $0.17 | $0.1364 | $0.1483 | +3.91% |
| 2026년 6월 | $0.1129 | $0.1911 | $0.09908 | $0.1428 | +26.39% |
| 2026년 5월 | $0.08746 | $0.2089 | $0.08746 | $0.1129 | +29.14% |
| 2026년 4월 | $0.1246 | $0.2413 | $0.08746 | $0.08746 | -29.82% |
| 2026년 3월 | $0.05175 | $0.1654 | $0.05175 | $0.1246 | +140.82% |
| 2026년 2월 | $0.05895 | $0.06183 | $0.04914 | $0.05175 | -12.21% |
| 2026년 1월 | $0.0609 | $0.06854 | $0.04675 | $0.05895 | -3.20% |
| 2025년 12월 | $0.06024 | $0.07667 | $0.04828 | $0.0609 | +1.10% |
| 2025년 11월 | $0.07487 | $0.08813 | $0.05642 | $0.06024 | -19.55% |
| 2025년 10월 | $0.07617 | $0.07617 | $0.0562 | $0.07487 | -1.70% |
Bedrock 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.4421 | $0.4421 | $0.415 | $0.415 | -4.34% |
| 2026. 10. 5. | $0.5279 | $0.5279 | $0.4338 | $0.4338 | -17.84% |
| 2026. 10. 4. | $0.6605 | $0.6605 | $0.5279 | $0.5279 | -20.07% |
| 2026. 10. 3. | $0.725 | $0.725 | $0.6605 | $0.6605 | -8.91% |
| 2026. 10. 2. | $0.7027 | $0.725 | $0.7027 | $0.725 | +3.17% |
| 2026. 10. 1. | $0.8239 | $0.8239 | $0.7027 | $0.7027 | -14.71% |
| 2026. 9. 30. | $0.8926 | $0.8926 | $0.8239 | $0.8239 | -7.69% |
| 2026. 9. 29. | $0.9303 | $0.9303 | $0.8926 | $0.8926 | -4.05% |
| 2026. 9. 28. | $0.9837 | $0.9837 | $0.9303 | $0.9303 | -5.43% |
| 2026. 9. 27. | $0.9245 | $0.9837 | $0.9245 | $0.9837 | +6.40% |
| 2026. 9. 26. | $0.9744 | $0.9744 | $0.9245 | $0.9245 | -5.12% |
| 2026. 9. 25. | $1.07 | $1.07 | $0.9744 | $0.9744 | -9.27% |
| 2026. 9. 24. | $1.15 | $1.15 | $1.07 | $1.07 | -6.24% |
| 2026. 9. 23. | $1.10 | $1.15 | $1.10 | $1.15 | +4.40% |
| 2026. 9. 22. | $1.19 | $1.19 | $1.10 | $1.10 | -7.74% |
| 2026. 9. 21. | $1.09 | $1.19 | $1.09 | $1.19 | +8.65% |
| 2026. 9. 20. | $0.823 | $1.09 | $0.823 | $1.09 | +33.00% |
| 2026. 9. 19. | $0.6636 | $0.823 | $0.6636 | $0.823 | +24.01% |
| 2026. 9. 18. | $0.6551 | $0.6636 | $0.6551 | $0.6636 | +1.30% |
| 2026. 9. 17. | $0.2523 | $0.6551 | $0.2523 | $0.6551 | +159.70% |
| 2026. 9. 16. | $0.5338 | $0.5338 | $0.2523 | $0.2523 | -52.74% |
| 2026. 9. 15. | $0.3152 | $0.5338 | $0.3152 | $0.5338 | +69.35% |
| 2026. 9. 14. | $0.247 | $0.3152 | $0.247 | $0.3152 | +27.62% |
| 2026. 9. 13. | $0.2547 | $0.2547 | $0.247 | $0.247 | -3.02% |
| 2026. 9. 12. | $0.2673 | $0.2673 | $0.2547 | $0.2547 | -4.74% |
| 2026. 9. 11. | $0.316 | $0.316 | $0.2673 | $0.2673 | -15.39% |
| 2026. 9. 10. | $0.2721 | $0.316 | $0.2721 | $0.316 | +16.14% |
| 2026. 9. 9. | $0.2782 | $0.2782 | $0.2721 | $0.2721 | -2.20% |
| 2026. 9. 8. | $0.2371 | $0.2782 | $0.2371 | $0.2782 | +17.34% |
| 2026. 9. 7. | $0.2693 | $0.2693 | $0.2371 | $0.2371 | -11.97% |
Bedrock은(는) 2026. 9. 21.에 역대 최고가 $1.19을(를) 기록했으며, 당사 데이터의 최저가는 $0.04675입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.