Bedrock Historical Data

BR Page 25
Download
Date Close Price change Market cap Trading volume
May 2, 5 AM $ 0.179
+2.75%
$ 46.88 million $ 10.01 million
May 2, 4 AM $ 0.175
+1.16%
$ 45.62 million $ 10.37 million
May 2, 3 AM $ 0.173
-2.30%
$ 45.1 million $ 10.43 million
May 2, 2 AM $ 0.177
+1.59%
$ 46.16 million $ 10.62 million
May 2, 1 AM $ 0.174
-2.16%
$ 45.44 million $ 10.73 million
May 2, 12 AM $ 0.178
+2.34%
$ 46.42 million $ 11.08 million
May 1, 11 PM $ 0.174
-1.19%
$ 45.35 million $ 11.48 million
May 1, 10 PM $ 0.176
-0.58%
$ 45.9 million $ 11.69 million
May 1, 9 PM $ 0.177
+1.64%
$ 46.14 million $ 12.02 million
May 1, 8 PM $ 0.174
-1.57%
$ 45.39 million $ 12.23 million
May 1, 7 PM $ 0.177
+3.27%
$ 46.11 million $ 12.67 million
May 1, 6 PM $ 0.171
+0.54%
$ 44.65 million $ 13.27 million
May 1, 5 PM $ 0.17
+3.89%
$ 44.44 million $ 13.49 million
May 1, 4 PM $ 0.164
-4.60%
$ 42.8 million $ 13.62 million
May 1, 3 PM $ 0.172
-8.03%
$ 44.86 million $ 13.88 million
May 1, 2 PM $ 0.187
-3.89%
$ 48.77 million $ 13.81 million
May 1, 1 PM $ 0.194
+3.52%
$ 50.75 million $ 14.45 million
May 1, 12 PM $ 0.188
-0.38%
$ 49.02 million $ 14.45 million
May 1, 11 AM $ 0.188
-0.52%
$ 49.21 million $ 14.6 million
May 1, 10 AM $ 0.189
-1.44%
$ 49.47 million $ 14.39 million
May 1, 9 AM $ 0.192
-1.78%
$ 50.18 million $ 14.08 million
May 1, 8 AM $ 0.196
+21.77%
$ 51.12 million $ 13.38 million
May 1, 7 AM $ 0.161
-7.57%
$ 41.98 million $ 12.03 million
May 1, 6 AM $ 0.174
-2.41%
$ 45.42 million $ 11.19 million
May 1, 5 AM $ 0.178
+3.74%
$ 46.54 million $ 10.94 million
May 1, 4 AM $ 0.172
+1.96%
$ 44.86 million $ 10.49 million
May 1, 3 AM $ 0.168
-0.51%
$ 44 million $ 10.36 million
May 1, 2 AM $ 0.169
+0.67%
$ 44.24 million $ 10.15 million
May 1, 1 AM $ 0.168
+0.35%
$ 43.94 million $ 10.05 million
May 1, 12 AM $ 0.168
+1.30%
$ 43.78 million $ 9.71 million
Apr 30, 11 PM $ 0.165
+0.67%
$ 43.22 million $ 9.24 million
Apr 30, 10 PM $ 0.164
+2.83%
$ 42.95 million $ 8.99 million
Apr 30, 9 PM $ 0.16
+2.80%
$ 41.77 million $ 8.53 million
Apr 30, 8 PM $ 0.156
-5.61%
$ 40.63 million $ 8.15 million
Apr 30, 7 PM $ 0.165
-3.41%
$ 43.03 million $ 7.68 million
Apr 30, 6 PM $ 0.17
+5.07%
$ 44.54 million $ 6.92 million
Apr 30, 5 PM $ 0.162
+9.36%
$ 42.4 million $ 6.41 million
Apr 30, 4 PM $ 0.148
+9.17%
$ 38.77 million $ 5.78 million
Apr 30, 3 PM $ 0.136
+0.53%
$ 35.5 million $ 5.18 million
Apr 30, 2 PM $ 0.135
+14.38%
$ 35.31 million $ 4.67 million
Apr 30, 1 PM $ 0.118
+7.49%
$ 30.87 million $ 3.49 million
Apr 30, 12 PM $ 0.11
+22.35%
$ 28.71 million $ 2.84 million
Apr 30, 11 AM $ 0.0898
-0.73%
$ 23.46 million $ 2.01 million
Apr 30, 10 AM $ 0.0905
+2.71%
$ 23.64 million $ 2 million
Apr 30, 9 AM $ 0.0881
-0.58%
$ 23.01 million $ 1.9 million
Apr 30, 8 AM $ 0.0886
+1.12%
$ 23.15 million $ 1.91 million
Apr 30, 7 AM $ 0.0876
+0.24%
$ 22.89 million $ 1.9 million
Apr 30, 6 AM $ 0.0874
-1.35%
$ 22.83 million $ 1.87 million
Apr 30, 5 AM $ 0.0886
+0.32%
$ 23.15 million $ 1.87 million
Apr 30, 4 AM $ 0.0883
+1.18%
$ 23.08 million $ 1.82 million