Bedrock Historical Data

BR Page 25
Download
Date Close Price change Market cap Trading volume
Mar 1, 9 AM $ 0.0553
-0.38%
$ 12.72 million $ 381,708
Mar 1, 8 AM $ 0.0555
-0.21%
$ 12.77 million $ 378,088
Mar 1, 7 AM $ 0.0556
+0.12%
$ 12.8 million $ 388,147
Mar 1, 6 AM $ 0.0556
+0.31%
$ 12.78 million $ 450,340
Mar 1, 5 AM $ 0.0554
+0.62%
$ 12.74 million $ 454,213
Mar 1, 4 AM $ 0.0551
+0.39%
$ 12.66 million $ 449,346
Mar 1, 3 AM $ 0.0548
-2.82%
$ 12.61 million $ 453,698
Mar 1, 2 AM $ 0.0564
+0.25%
$ 12.98 million $ 462,244
Mar 1, 1 AM $ 0.0563
+0.64%
$ 12.95 million $ 462,627
Mar 1, 12 AM $ 0.0559
-1.60%
$ 12.87 million $ 497,946
Feb 28, 11 PM $ 0.0568
-0.29%
$ 13.08 million $ 504,377
Feb 28, 10 PM $ 0.057
+1.00%
$ 13.11 million $ 442,584
Feb 28, 9 PM $ 0.0564
-0.53%
$ 12.98 million $ 509,954
Feb 28, 8 PM $ 0.0567
+1.08%
$ 13.05 million $ 512,664
Feb 28, 7 PM $ 0.0561
+0.88%
$ 12.91 million $ 516,361
Feb 28, 6 PM $ 0.0557
+0.88%
$ 12.8 million $ 521,856
Feb 28, 5 PM $ 0.0552
-0.52%
$ 12.69 million $ 521,570
Feb 28, 4 PM $ 0.0555
-2.60%
$ 12.75 million $ 522,171
Feb 28, 3 PM $ 0.057
+3.54%
$ 13.1 million $ 521,635
Feb 28, 2 PM $ 0.055
+2.72%
$ 12.65 million $ 508,449
Feb 28, 1 PM $ 0.0531
+0.41%
$ 12.22 million $ 544,926
Feb 28, 12 PM $ 0.0529
-0.89%
$ 12.17 million $ 549,137
Feb 28, 11 AM $ 0.0534
-0.23%
$ 12.28 million $ 569,857
Feb 28, 10 AM $ 0.0535
+2.94%
$ 12.31 million $ 576,328
Feb 28, 9 AM $ 0.052
+0.08%
$ 11.95 million $ 577,975
Feb 28, 8 AM $ 0.0519
+0.76%
$ 11.95 million $ 578,338
Feb 28, 7 AM $ 0.0515
+0.48%
$ 11.86 million $ 422,195
Feb 28, 6 AM $ 0.0513
-1.36%
$ 11.8 million $ 425,713
Feb 28, 5 AM $ 0.052
-0.59%
$ 11.96 million $ 449,860
Feb 28, 4 AM $ 0.0523
-0.90%
$ 12.03 million $ 462,388
Feb 28, 3 AM $ 0.0528
+0.08%
$ 12.14 million $ 461,341
Feb 28, 2 AM $ 0.0527
-0.09%
$ 12.13 million $ 673,566
Feb 28, 1 AM $ 0.0528
+1.14%
$ 12.14 million $ 681,139
Feb 28, 12 AM $ 0.0522
+0.79%
$ 12.01 million $ 678,043
Feb 27, 11 PM $ 0.0518
-0.64%
$ 11.91 million $ 675,201
Feb 27, 10 PM $ 0.0521
-0.08%
$ 11.99 million $ 674,891
Feb 27, 9 PM $ 0.0522
+0.32%
$ 12 million $ 671,410
Feb 27, 8 PM $ 0.052
-0.16%
$ 11.96 million $ 670,335
Feb 27, 7 PM $ 0.0521
-0.13%
$ 11.98 million $ 666,473
Feb 27, 6 PM $ 0.0522
-0.09%
$ 11.99 million $ 670,495
Feb 27, 5 PM $ 0.0522
+0.22%
$ 12.01 million $ 677,925
Feb 27, 4 PM $ 0.0521
-1.10%
$ 11.98 million $ 678,744
Feb 27, 3 PM $ 0.0527
-0.38%
$ 12.11 million $ 696,597
Feb 27, 2 PM $ 0.0529
+2.13%
$ 12.16 million $ 712,979
Feb 27, 1 PM $ 0.0518
+0.15%
$ 11.91 million $ 699,880
Feb 27, 12 PM $ 0.0517
-1.20%
$ 11.89 million $ 709,532
Feb 27, 11 AM $ 0.0523
-0.68%
$ 12.03 million $ 710,375
Feb 27, 10 AM $ 0.0527
-0.13%
$ 12.11 million $ 705,560
Feb 27, 9 AM $ 0.0527
-0.48%
$ 12.13 million $ 643,481
Feb 27, 8 AM $ 0.053
-0.05%
$ 12.19 million $ 672,733