Bedrock Historical Data

BR Page 2
Download
Date Close Price change Market cap Trading volume
Aug 17, 1 PM $ 0.196
-0.42%
$ 58.99 million $ 2.55 million
Aug 17, 12 PM $ 0.196
+0.68%
$ 59.24 million $ 2.57 million
Aug 17, 11 AM $ 0.195
-2.05%
$ 58.84 million $ 2.59 million
Aug 17, 10 AM $ 0.199
-1.10%
$ 60.07 million $ 2.59 million
Aug 17, 9 AM $ 0.201
+1.60%
$ 60.74 million $ 2.61 million
Aug 17, 8 AM $ 0.198
+2.04%
$ 59.78 million $ 2.6 million
Aug 17, 7 AM $ 0.194
-1.58%
$ 58.58 million $ 2.66 million
Aug 17, 6 AM $ 0.197
+1.22%
$ 59.52 million $ 2.66 million
Aug 17, 5 AM $ 0.195
-1.46%
$ 58.8 million $ 2.65 million
Aug 17, 4 AM $ 0.198
-2.42%
$ 59.67 million $ 2.72 million
Aug 17, 3 AM $ 0.203
+2.61%
$ 61.15 million $ 2.75 million
Aug 17, 2 AM $ 0.198
+0.15%
$ 59.59 million $ 2.73 million
Aug 17, 1 AM $ 0.197
+5.24%
$ 59.5 million $ 2.74 million
Aug 17, 12 AM $ 0.187
+1.27%
$ 56.54 million $ 2.73 million
Aug 16, 11 PM $ 0.185
+1.28%
$ 55.83 million $ 2.74 million
Aug 16, 10 PM $ 0.183
-1.63%
$ 55.12 million $ 2.74 million
Aug 16, 9 PM $ 0.186
-0.14%
$ 56.03 million $ 2.75 million
Aug 16, 8 PM $ 0.186
-0.69%
$ 56.11 million $ 2.76 million
Aug 16, 7 PM $ 0.187
-0.19%
$ 56.5 million $ 2.8 million
Aug 16, 6 PM $ 0.188
+1.89%
$ 56.61 million $ 2.82 million
Aug 16, 5 PM $ 0.184
+0.02%
$ 55.56 million $ 2.88 million
Aug 16, 4 PM $ 0.184
-2.60%
$ 55.55 million $ 2.92 million
Aug 16, 3 PM $ 0.189
-2.72%
$ 57.03 million $ 2.66 million
Aug 16, 2 PM $ 0.194
-0.25%
$ 58.63 million $ 2.69 million
Aug 16, 1 PM $ 0.195
+0.12%
$ 58.78 million $ 2.88 million
Aug 16, 12 PM $ 0.195
+0.97%
$ 58.71 million $ 2.93 million
Aug 16, 11 AM $ 0.193
-0.27%
$ 58.15 million $ 2.98 million
Aug 16, 10 AM $ 0.193
-1.53%
$ 58.29 million $ 3.02 million
Aug 16, 9 AM $ 0.196
-1.57%
$ 59.19 million $ 3.02 million
Aug 16, 8 AM $ 0.199
-2.74%
$ 60.14 million $ 3.09 million
Aug 16, 7 AM $ 0.205
-1.16%
$ 61.83 million $ 3.14 million
Aug 16, 6 AM $ 0.207
-1.61%
$ 62.56 million $ 3.19 million
Aug 16, 5 AM $ 0.211
+2.70%
$ 63.58 million $ 3.27 million
Aug 16, 4 AM $ 0.205
-1.89%
$ 61.91 million $ 3.32 million
Aug 16, 3 AM $ 0.209
+0.23%
$ 63.1 million $ 3.54 million
Aug 16, 2 AM $ 0.209
-0.96%
$ 62.96 million $ 3.69 million
Aug 16, 1 AM $ 0.211
-0.79%
$ 63.56 million $ 4.05 million
Aug 16, 12 AM $ 0.212
-2.45%
$ 64.08 million $ 4.42 million
Aug 15, 11 PM $ 0.218
-1.81%
$ 65.69 million $ 4.49 million
Aug 15, 10 PM $ 0.222
-0.60%
$ 66.9 million $ 4.63 million
Aug 15, 9 PM $ 0.223
+0.03%
$ 67.3 million $ 4.67 million
Aug 15, 8 PM $ 0.223
+0.71%
$ 67.28 million $ 4.73 million
Aug 15, 7 PM $ 0.221
+0.89%
$ 66.81 million $ 4.71 million
Aug 15, 6 PM $ 0.219
-1.65%
$ 66.21 million $ 4.69 million
Aug 15, 5 PM $ 0.223
+4.01%
$ 67.32 million $ 4.75 million
Aug 15, 4 PM $ 0.215
-0.22%
$ 64.73 million $ 4.67 million
Aug 15, 3 PM $ 0.215
-2.53%
$ 64.88 million $ 4.7 million
Aug 15, 2 PM $ 0.221
+6.49%
$ 66.56 million $ 4.99 million
Aug 15, 1 PM $ 0.207
-1.51%
$ 62.51 million $ 4.78 million
Aug 15, 12 PM $ 0.21
-2.23%
$ 63.46 million $ 4.81 million