Bedrock Historical Data

BR Page 14
Download
Date Close Price change Market cap Trading volume
Mar 23, 4 PM $ 0.0962
-9.37%
$ 22.13 million $ 30.74 million
Mar 23, 3 PM $ 0.106
-0.34%
$ 24.38 million $ 32.1 million
Mar 23, 2 PM $ 0.106
-2.21%
$ 24.47 million $ 32.78 million
Mar 23, 1 PM $ 0.109
-7.34%
$ 25.02 million $ 32.96 million
Mar 23, 12 PM $ 0.117
+5.06%
$ 27.01 million $ 32.97 million
Mar 23, 11 AM $ 0.112
+2.68%
$ 25.71 million $ 32.55 million
Mar 23, 10 AM $ 0.109
-3.57%
$ 25.03 million $ 32.09 million
Mar 23, 9 AM $ 0.113
-2.68%
$ 25.91 million $ 31.35 million
Mar 23, 8 AM $ 0.116
-4.79%
$ 26.63 million $ 30.81 million
Mar 23, 7 AM $ 0.122
-1.75%
$ 27.97 million $ 30.08 million
Mar 23, 6 AM $ 0.124
+31.58%
$ 28.47 million $ 28.65 million
Mar 23, 5 AM $ 0.0941
+1.19%
$ 21.63 million $ 24.54 million
Mar 23, 4 AM $ 0.093
-7.73%
$ 21.38 million $ 23.7 million
Mar 23, 3 AM $ 0.101
-6.04%
$ 23.18 million $ 23.28 million
Mar 23, 2 AM $ 0.107
-4.26%
$ 24.72 million $ 23.04 million
Mar 23, 1 AM $ 0.112
-0.92%
$ 25.81 million $ 22.69 million
Mar 23, 12 AM $ 0.113
-4.86%
$ 26.05 million $ 22.23 million
Mar 22, 11 PM $ 0.119
-5.11%
$ 27.36 million $ 21.7 million
Mar 22, 10 PM $ 0.125
-5.25%
$ 28.83 million $ 21.13 million
Mar 22, 9 PM $ 0.132
-23.77%
$ 30.42 million $ 19.89 million
Mar 22, 8 PM $ 0.174
-4.23%
$ 39.91 million $ 18.67 million
Mar 22, 7 PM $ 0.181
-5.26%
$ 41.68 million $ 17.73 million
Mar 22, 6 PM $ 0.191
+68.33%
$ 43.93 million $ 13.7 million
Mar 22, 5 PM $ 0.113
-30.04%
$ 26.1 million $ 9.75 million
Mar 22, 4 PM $ 0.162
+27.36%
$ 37.32 million $ 5.36 million
Mar 22, 3 PM $ 0.128
+23.24%
$ 29.36 million $ 3.88 million
Mar 22, 2 PM $ 0.104
-0.79%
$ 23.82 million $ 2.97 million
Mar 22, 1 PM $ 0.105
+10.21%
$ 24.06 million $ 2.55 million
Mar 22, 12 PM $ 0.0946
+8.68%
$ 21.76 million $ 2.2 million
Mar 22, 11 AM $ 0.087
+4.62%
$ 20.02 million $ 1.96 million
Mar 22, 10 AM $ 0.0832
+3.92%
$ 19.13 million $ 1.76 million
Mar 22, 9 AM $ 0.08
+8.16%
$ 18.41 million $ 1.72 million
Mar 22, 8 AM $ 0.074
+0.33%
$ 17.02 million $ 1.57 million
Mar 22, 7 AM $ 0.0738
+5.95%
$ 16.97 million $ 1.61 million
Mar 22, 6 AM $ 0.0696
+2.02%
$ 16.01 million $ 1.54 million
Mar 22, 5 AM $ 0.0682
+0.94%
$ 15.7 million $ 1.65 million
Mar 22, 4 AM $ 0.0676
+0.34%
$ 15.55 million $ 1.63 million
Mar 22, 3 AM $ 0.0674
-3.32%
$ 15.5 million $ 1.56 million
Mar 22, 2 AM $ 0.0697
+2.04%
$ 16.03 million $ 1.42 million
Mar 22, 1 AM $ 0.0683
+0.96%
$ 15.71 million $ 1.39 million
Mar 22, 12 AM $ 0.0676
-0.58%
$ 15.56 million $ 1.36 million
Mar 21, 11 PM $ 0.068
-1.19%
$ 15.65 million $ 1.29 million
Mar 21, 10 PM $ 0.0689
-1.25%
$ 15.84 million $ 1.25 million
Mar 21, 9 PM $ 0.0697
-0.20%
$ 16.04 million $ 1.26 million
Mar 21, 8 PM $ 0.0699
-1.15%
$ 16.07 million $ 1.24 million
Mar 21, 7 PM $ 0.0707
+4.51%
$ 16.26 million $ 1.24 million
Mar 21, 6 PM $ 0.0676
-0.71%
$ 15.56 million $ 1.13 million
Mar 21, 5 PM $ 0.0681
-0.53%
$ 15.67 million $ 1.11 million
Mar 21, 4 PM $ 0.0685
-0.24%
$ 15.75 million $ 1.08 million
Mar 21, 3 PM $ 0.0687
+3.02%
$ 15.79 million $ 997,091