Bedrock Historical Data

BR Page 3
Download
Date Close Price change Market cap Trading volume
Aug 15, 12 PM $ 0.21
-2.23%
$ 63.46 million $ 4.81 million
Aug 15, 11 AM $ 0.215
-1.56%
$ 64.91 million $ 4.84 million
Aug 15, 10 AM $ 0.219
-0.83%
$ 65.94 million $ 4.88 million
Aug 15, 9 AM $ 0.22
-1.66%
$ 66.45 million $ 5.02 million
Aug 15, 8 AM $ 0.224
-5.87%
$ 67.57 million $ 5.16 million
Aug 15, 7 AM $ 0.238
-0.89%
$ 71.79 million $ 5.17 million
Aug 15, 6 AM $ 0.24
-0.22%
$ 72.44 million $ 5.29 million
Aug 15, 5 AM $ 0.241
-0.70%
$ 72.6 million $ 5.41 million
Aug 15, 4 AM $ 0.242
+0.73%
$ 73.11 million $ 5.44 million
Aug 15, 3 AM $ 0.241
-0.62%
$ 72.58 million $ 5.43 million
Aug 15, 2 AM $ 0.242
+10.53%
$ 73.04 million $ 5.61 million
Aug 15, 1 AM $ 0.219
+8.64%
$ 66.08 million $ 5.29 million
Aug 15, 12 AM $ 0.202
-0.51%
$ 60.82 million $ 4.94 million
Aug 14, 11 PM $ 0.203
-4.05%
$ 61.14 million $ 5.01 million
Aug 14, 10 PM $ 0.211
-0.63%
$ 63.72 million $ 4.93 million
Aug 14, 9 PM $ 0.213
-3.36%
$ 64.12 million $ 4.95 million
Aug 14, 8 PM $ 0.22
-0.82%
$ 66.36 million $ 5.03 million
Aug 14, 7 PM $ 0.222
-0.63%
$ 66.91 million $ 5.3 million
Aug 14, 6 PM $ 0.223
+0.68%
$ 67.33 million $ 5.78 million
Aug 14, 5 PM $ 0.222
+1.09%
$ 66.88 million $ 5.72 million
Aug 14, 4 PM $ 0.219
-1.74%
$ 66.16 million $ 5.74 million
Aug 14, 3 PM $ 0.223
-3.11%
$ 67.32 million $ 5.87 million
Aug 14, 2 PM $ 0.23
-3.61%
$ 69.49 million $ 5.82 million
Aug 14, 1 PM $ 0.239
+2.12%
$ 72.1 million $ 6.28 million
Aug 14, 12 PM $ 0.234
-5.08%
$ 70.6 million $ 6.34 million
Aug 14, 11 AM $ 0.247
-2.17%
$ 74.37 million $ 6.37 million
Aug 14, 10 AM $ 0.252
+3.98%
$ 76.01 million $ 6.52 million
Aug 14, 9 AM $ 0.242
-5.47%
$ 73.1 million $ 6.58 million
Aug 14, 8 AM $ 0.256
+0.30%
$ 77.33 million $ 6.71 million
Aug 14, 7 AM $ 0.256
+2.04%
$ 77.1 million $ 6.83 million
Aug 14, 6 AM $ 0.25
+7.78%
$ 75.56 million $ 6.82 million
Aug 14, 5 AM $ 0.232
-1.11%
$ 70.11 million $ 6.7 million
Aug 14, 4 AM $ 0.235
-3.13%
$ 70.81 million $ 6.68 million
Aug 14, 3 AM $ 0.242
-10.77%
$ 73.1 million $ 6.64 million
Aug 14, 2 AM $ 0.272
+0.20%
$ 81.93 million $ 6.62 million
Aug 14, 1 AM $ 0.271
+0.61%
$ 81.79 million $ 6.52 million
Aug 14, 12 AM $ 0.27
+2.94%
$ 81.33 million $ 6.72 million
Aug 13, 11 PM $ 0.262
-0.63%
$ 79 million $ 6.66 million
Aug 13, 10 PM $ 0.264
+1.37%
$ 79.51 million $ 6.78 million
Aug 13, 9 PM $ 0.26
-0.69%
$ 78.43 million $ 6.97 million
Aug 13, 8 PM $ 0.262
-3.77%
$ 78.98 million $ 7.59 million
Aug 13, 7 PM $ 0.272
+10.00%
$ 82.08 million $ 7.55 million
Aug 13, 6 PM $ 0.247
+0.01%
$ 74.61 million $ 7.05 million
Aug 13, 5 PM $ 0.247
+0.10%
$ 74.61 million $ 7.22 million
Aug 13, 4 PM $ 0.247
-0.51%
$ 74.53 million $ 7.31 million
Aug 13, 3 PM $ 0.248
+4.79%
$ 74.92 million $ 7.64 million
Aug 13, 2 PM $ 0.237
+3.45%
$ 71.5 million $ 7.58 million
Aug 13, 1 PM $ 0.229
+0.67%
$ 69.11 million $ 7.61 million
Aug 13, 12 PM $ 0.228
-1.36%
$ 68.65 million $ 7.85 million
Aug 13, 11 AM $ 0.231
-0.37%
$ 69.59 million $ 8.51 million