Bedrock Historical Data

BR Page 22
Download
Date Close Price change Market cap Trading volume
Mar 7, 1 PM $ 0.0652
-1.81%
$ 15 million $ 873,521
Mar 7, 12 PM $ 0.0664
+0.73%
$ 15.27 million $ 799,055
Mar 7, 11 AM $ 0.0659
+3.48%
$ 15.16 million $ 836,010
Mar 7, 10 AM $ 0.0637
+1.54%
$ 14.65 million $ 741,864
Mar 7, 9 AM $ 0.0627
+1.63%
$ 14.43 million $ 720,451
Mar 7, 8 AM $ 0.0617
+0.70%
$ 14.2 million $ 715,977
Mar 7, 7 AM $ 0.0613
+0.53%
$ 14.1 million $ 684,767
Mar 7, 6 AM $ 0.061
-1.12%
$ 14.03 million $ 678,814
Mar 7, 5 AM $ 0.0617
+1.20%
$ 14.19 million $ 601,757
Mar 7, 4 AM $ 0.0609
-0.21%
$ 14.02 million $ 651,482
Mar 7, 3 AM $ 0.0611
+1.16%
$ 14.05 million $ 648,451
Mar 7, 2 AM $ 0.0604
-1.05%
$ 13.89 million $ 651,415
Mar 7, 1 AM $ 0.061
+1.58%
$ 14.03 million $ 603,756
Mar 7, 12 AM $ 0.0601
-0.68%
$ 13.81 million $ 558,707
Mar 6, 11 PM $ 0.0605
+2.29%
$ 13.91 million $ 516,178
Mar 6, 10 PM $ 0.0591
+0.96%
$ 13.6 million $ 500,405
Mar 6, 9 PM $ 0.0586
-1.22%
$ 13.47 million $ 493,060
Mar 6, 8 PM $ 0.0593
+1.26%
$ 13.63 million $ 493,128
Mar 6, 7 PM $ 0.0585
-0.70%
$ 13.46 million $ 489,281
Mar 6, 6 PM $ 0.059
+0.62%
$ 13.56 million $ 476,404
Mar 6, 5 PM $ 0.0586
-0.27%
$ 13.48 million $ 469,192
Mar 6, 4 PM $ 0.0587
+0.65%
$ 13.51 million $ 433,814
Mar 6, 3 PM $ 0.0584
+0.02%
$ 13.42 million $ 403,088
Mar 6, 2 PM $ 0.0584
-0.89%
$ 13.42 million $ 398,247
Mar 6, 1 PM $ 0.0589
+4.70%
$ 13.54 million $ 379,411
Mar 6, 12 PM $ 0.0562
+0.03%
$ 12.93 million $ 337,278
Mar 6, 11 AM $ 0.0562
-0.38%
$ 12.93 million $ 340,164
Mar 6, 10 AM $ 0.0564
+0.19%
$ 12.98 million $ 336,019
Mar 6, 9 AM $ 0.0563
-0.29%
$ 12.96 million $ 338,949
Mar 6, 8 AM $ 0.0565
-1.14%
$ 12.99 million $ 340,376
Mar 6, 7 AM $ 0.0571
-0.42%
$ 13.14 million $ 342,894
Mar 6, 6 AM $ 0.0574
+0.36%
$ 13.2 million $ 343,179
Mar 6, 5 AM $ 0.0572
+0.17%
$ 13.15 million $ 357,780
Mar 6, 4 AM $ 0.0571
-0.57%
$ 13.13 million $ 359,394
Mar 6, 3 AM $ 0.0574
+1.64%
$ 13.2 million $ 361,637
Mar 6, 2 AM $ 0.0565
-0.04%
$ 12.99 million $ 361,977
Mar 6, 1 AM $ 0.0565
-0.16%
$ 13 million $ 350,560
Mar 6, 12 AM $ 0.0566
+0.89%
$ 13.02 million $ 352,795
Mar 5, 11 PM $ 0.0561
-0.16%
$ 12.9 million $ 344,632
Mar 5, 10 PM $ 0.0562
-0.24%
$ 12.92 million $ 349,376
Mar 5, 9 PM $ 0.0563
-0.33%
$ 12.95 million $ 358,845
Mar 5, 8 PM $ 0.0565
-0.61%
$ 13 million $ 363,420
Mar 5, 7 PM $ 0.0569
+0.35%
$ 13.08 million $ 377,035
Mar 5, 6 PM $ 0.0567
+1.23%
$ 13.03 million $ 379,698
Mar 5, 5 PM $ 0.056
+0.03%
$ 12.87 million $ 374,924
Mar 5, 4 PM $ 0.056
+0.95%
$ 12.87 million $ 374,600
Mar 5, 3 PM $ 0.0554
-1.55%
$ 12.75 million $ 391,696
Mar 5, 2 PM $ 0.0563
+0.00%
$ 12.95 million $ 395,631
Mar 5, 1 PM $ 0.0563
+0.77%
$ 12.95 million $ 394,194
Mar 5, 12 PM $ 0.0559
-0.70%
$ 12.85 million $ 399,533