Bedrock Historical Data

BR Page 15
Download
Date Close Price change Market cap Trading volume
Mar 21, 3 PM $ 0.0687
+3.02%
$ 15.79 million $ 997,091
Mar 21, 2 PM $ 0.0666
+1.05%
$ 15.33 million $ 924,187
Mar 21, 1 PM $ 0.066
+3.08%
$ 15.17 million $ 895,965
Mar 21, 12 PM $ 0.064
+1.05%
$ 14.72 million $ 826,817
Mar 21, 11 AM $ 0.0633
+0.90%
$ 14.56 million $ 945,817
Mar 21, 10 AM $ 0.0628
-1.12%
$ 14.43 million $ 935,268
Mar 21, 9 AM $ 0.0635
+1.26%
$ 14.6 million $ 908,311
Mar 21, 8 AM $ 0.0627
+5.21%
$ 14.42 million $ 875,040
Mar 21, 7 AM $ 0.0596
-1.88%
$ 13.7 million $ 855,002
Mar 21, 6 AM $ 0.0607
+8.43%
$ 13.96 million $ 878,007
Mar 21, 5 AM $ 0.056
-0.19%
$ 12.88 million $ 858,032
Mar 21, 4 AM $ 0.0561
+0.10%
$ 12.9 million $ 884,498
Mar 21, 3 AM $ 0.056
+0.38%
$ 12.89 million $ 900,039
Mar 21, 2 AM $ 0.0558
-0.12%
$ 12.84 million $ 979,554
Mar 21, 1 AM $ 0.0561
-0.32%
$ 12.91 million $ 980,873
Mar 21, 12 AM $ 0.0563
+0.28%
$ 12.95 million $ 982,048
Mar 20, 11 PM $ 0.0562
-0.36%
$ 12.92 million $ 988,997
Mar 20, 10 PM $ 0.0564
+1.32%
$ 12.96 million $ 981,581
Mar 20, 9 PM $ 0.0556
-0.72%
$ 12.8 million $ 959,596
Mar 20, 8 PM $ 0.056
-0.51%
$ 12.89 million $ 954,794
Mar 20, 7 PM $ 0.0563
+0.16%
$ 12.95 million $ 941,768
Mar 20, 6 PM $ 0.0562
+0.06%
$ 12.93 million $ 922,817
Mar 20, 5 PM $ 0.0562
+1.80%
$ 12.92 million $ 895,275
Mar 20, 4 PM $ 0.0552
-0.36%
$ 12.69 million $ 867,433
Mar 20, 3 PM $ 0.0554
+0.28%
$ 12.74 million $ 864,009
Mar 20, 2 PM $ 0.0552
+1.33%
$ 12.7 million $ 858,097
Mar 20, 1 PM $ 0.0545
-0.17%
$ 12.54 million $ 839,175
Mar 20, 12 PM $ 0.0546
-0.91%
$ 12.56 million $ 822,659
Mar 20, 11 AM $ 0.0551
-0.36%
$ 12.68 million $ 696,520
Mar 20, 10 AM $ 0.0553
+0.40%
$ 12.72 million $ 703,135
Mar 20, 9 AM $ 0.0551
-0.96%
$ 12.67 million $ 710,636
Mar 20, 8 AM $ 0.0556
+0.25%
$ 12.79 million $ 714,666
Mar 20, 7 AM $ 0.0555
+2.00%
$ 12.76 million $ 629,488
Mar 20, 6 AM $ 0.0544
-2.46%
$ 12.52 million $ 656,797
Mar 20, 5 AM $ 0.0558
+0.36%
$ 12.84 million $ 529,917
Mar 20, 4 AM $ 0.0556
-0.56%
$ 12.79 million $ 501,378
Mar 20, 3 AM $ 0.0559
+3.12%
$ 12.86 million $ 486,336
Mar 20, 2 AM $ 0.0542
+0.37%
$ 12.47 million $ 398,733
Mar 20, 1 AM $ 0.054
+0.10%
$ 12.42 million $ 395,111
Mar 20, 12 AM $ 0.054
-0.27%
$ 12.41 million $ 395,653
Mar 19, 11 PM $ 0.0541
-0.58%
$ 12.45 million $ 386,697
Mar 19, 10 PM $ 0.0544
+0.06%
$ 12.52 million $ 389,669
Mar 19, 9 PM $ 0.0544
-0.43%
$ 12.51 million $ 395,410
Mar 19, 8 PM $ 0.0546
-0.66%
$ 12.56 million $ 398,167
Mar 19, 7 PM $ 0.055
+0.67%
$ 12.65 million $ 403,319
Mar 19, 6 PM $ 0.0546
-0.29%
$ 12.56 million $ 400,940
Mar 19, 5 PM $ 0.0548
+0.10%
$ 12.6 million $ 404,706
Mar 19, 4 PM $ 0.0547
+0.11%
$ 12.59 million $ 423,277
Mar 19, 3 PM $ 0.0547
-0.79%
$ 12.57 million $ 422,993
Mar 19, 2 PM $ 0.0551
+0.19%
$ 12.67 million $ 428,359