Bedrock Historical Data

BR Page 15
Download
Date Close Price change Market cap Trading volume
May 22, 11 AM $ 0.128
-0.18%
$ 33.52 million $ 1.3 million
May 22, 10 AM $ 0.129
-1.33%
$ 33.58 million $ 1.28 million
May 22, 9 AM $ 0.13
+0.12%
$ 34.04 million $ 1.29 million
May 22, 8 AM $ 0.13
-2.11%
$ 33.99 million $ 1.28 million
May 22, 7 AM $ 0.133
-5.53%
$ 34.73 million $ 1.26 million
May 22, 6 AM $ 0.141
+6.27%
$ 36.76 million $ 1.12 million
May 22, 5 AM $ 0.132
+2.54%
$ 34.59 million $ 1 million
May 22, 4 AM $ 0.129
+0.51%
$ 33.73 million $ 933,433
May 22, 3 AM $ 0.128
-0.15%
$ 33.56 million $ 932,632
May 22, 2 AM $ 0.129
+0.76%
$ 33.61 million $ 921,701
May 22, 1 AM $ 0.128
+0.15%
$ 33.36 million $ 917,929
May 22, 12 AM $ 0.128
+0.73%
$ 33.31 million $ 915,115
May 21, 11 PM $ 0.127
-0.28%
$ 33.07 million $ 901,307
May 21, 10 PM $ 0.127
-0.03%
$ 33.16 million $ 912,164
May 21, 9 PM $ 0.127
-0.06%
$ 33.17 million $ 912,133
May 21, 8 PM $ 0.127
-1.36%
$ 33.2 million $ 914,115
May 21, 7 PM $ 0.129
-0.17%
$ 33.65 million $ 916,828
May 21, 6 PM $ 0.129
-0.05%
$ 33.71 million $ 904,581
May 21, 5 PM $ 0.129
+1.68%
$ 33.73 million $ 903,921
May 21, 4 PM $ 0.127
+0.31%
$ 33.17 million $ 880,523
May 21, 3 PM $ 0.127
+1.21%
$ 33.06 million $ 894,112
May 21, 2 PM $ 0.125
+0.06%
$ 32.66 million $ 933,162
May 21, 1 PM $ 0.125
+0.72%
$ 32.64 million $ 942,424
May 21, 12 PM $ 0.124
+1.40%
$ 32.41 million $ 930,429
May 21, 11 AM $ 0.122
-0.05%
$ 31.96 million $ 939,749
May 21, 10 AM $ 0.122
-0.75%
$ 31.98 million $ 974,560
May 21, 9 AM $ 0.123
-0.23%
$ 32.22 million $ 1.01 million
May 21, 8 AM $ 0.124
+0.23%
$ 32.29 million $ 1.03 million
May 21, 7 AM $ 0.123
-1.65%
$ 32.22 million $ 1.03 million
May 21, 6 AM $ 0.125
+0.10%
$ 32.76 million $ 1.03 million
May 21, 5 AM $ 0.125
+0.08%
$ 32.72 million $ 1.05 million
May 21, 4 AM $ 0.125
-0.33%
$ 32.7 million $ 1.05 million
May 21, 3 AM $ 0.126
-0.40%
$ 32.8 million $ 1.04 million
May 21, 2 AM $ 0.126
+0.20%
$ 32.94 million $ 1.04 million
May 21, 1 AM $ 0.126
-0.52%
$ 32.87 million $ 1.04 million
May 21, 12 AM $ 0.126
+0.52%
$ 33.04 million $ 1.05 million
May 20, 11 PM $ 0.126
+0.14%
$ 32.87 million $ 1.05 million
May 20, 10 PM $ 0.126
-0.23%
$ 32.83 million $ 1.05 million
May 20, 9 PM $ 0.126
-0.01%
$ 32.9 million $ 1.05 million
May 20, 8 PM $ 0.126
-0.98%
$ 32.9 million $ 1.05 million
May 20, 7 PM $ 0.127
+0.66%
$ 33.23 million $ 1.06 million
May 20, 6 PM $ 0.126
-0.71%
$ 33.01 million $ 1.07 million
May 20, 5 PM $ 0.127
-0.56%
$ 33.25 million $ 1.08 million
May 20, 4 PM $ 0.128
-1.77%
$ 33.44 million $ 1.09 million
May 20, 3 PM $ 0.13
+1.80%
$ 34.04 million $ 1.08 million
May 20, 2 PM $ 0.128
+1.49%
$ 33.44 million $ 1.04 million
May 20, 1 PM $ 0.126
-0.61%
$ 32.94 million $ 1.04 million
May 20, 12 PM $ 0.127
+2.78%
$ 33.15 million $ 1.03 million
May 20, 11 AM $ 0.123
+1.94%
$ 32.25 million $ 997,938
May 20, 10 AM $ 0.121
+0.85%
$ 31.64 million $ 952,621