Bedrock Historical Data

BR Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 7 AM $ 0.0505
+0.70%
$ 11.63 million $ 598,902
Feb 19, 6 AM $ 0.0502
-0.22%
$ 11.54 million $ 591,335
Feb 19, 5 AM $ 0.0503
-0.68%
$ 11.57 million $ 593,124
Feb 19, 4 AM $ 0.0506
-0.54%
$ 11.65 million $ 588,646
Feb 19, 3 AM $ 0.0509
+0.07%
$ 11.71 million $ 579,542
Feb 19, 2 AM $ 0.0509
+0.08%
$ 11.7 million $ 580,600
Feb 19, 1 AM $ 0.0508
+0.51%
$ 11.69 million $ 584,136
Feb 19, 12 AM $ 0.0506
-0.08%
$ 11.64 million $ 580,777
Feb 18, 11 PM $ 0.0506
-0.34%
$ 11.63 million $ 574,350
Feb 18, 10 PM $ 0.0508
+0.61%
$ 11.68 million $ 574,320
Feb 18, 9 PM $ 0.0505
-0.29%
$ 11.61 million $ 569,566
Feb 18, 8 PM $ 0.0506
-0.22%
$ 11.65 million $ 573,761
Feb 18, 7 PM $ 0.0508
-0.84%
$ 11.67 million $ 584,821
Feb 18, 6 PM $ 0.0512
-1.08%
$ 11.78 million $ 536,779
Feb 18, 5 PM $ 0.0518
-0.33%
$ 11.9 million $ 531,152
Feb 18, 4 PM $ 0.0519
-0.85%
$ 11.94 million $ 524,736
Feb 18, 3 PM $ 0.0524
+0.31%
$ 12.05 million $ 529,019
Feb 18, 2 PM $ 0.0522
+0.17%
$ 12.01 million $ 544,116
Feb 18, 1 PM $ 0.0521
-1.39%
$ 11.99 million $ 551,516
Feb 18, 12 PM $ 0.0529
+0.42%
$ 12.16 million $ 572,522
Feb 18, 11 AM $ 0.0526
-0.18%
$ 12.11 million $ 584,416
Feb 18, 10 AM $ 0.0527
-0.64%
$ 12.13 million $ 597,523
Feb 18, 9 AM $ 0.0531
-0.78%
$ 12.22 million $ 597,910
Feb 18, 8 AM $ 0.0535
-0.43%
$ 12.3 million $ 600,708
Feb 18, 7 AM $ 0.0537
+0.05%
$ 12.36 million $ 618,350
Feb 18, 6 AM $ 0.0537
-0.08%
$ 12.35 million $ 620,502
Feb 18, 5 AM $ 0.0537
+0.40%
$ 12.36 million $ 621,211
Feb 18, 4 AM $ 0.0535
-0.17%
$ 12.31 million $ 634,342
Feb 18, 3 AM $ 0.0536
+0.49%
$ 12.33 million $ 641,546
Feb 18, 2 AM $ 0.0534
+0.63%
$ 12.27 million $ 649,520
Feb 18, 1 AM $ 0.053
+0.27%
$ 12.2 million $ 655,576
Feb 18, 12 AM $ 0.0529
-0.71%
$ 12.16 million $ 673,126
Feb 17, 11 PM $ 0.0533
-0.39%
$ 12.25 million $ 705,152
Feb 17, 10 PM $ 0.0535
-0.90%
$ 12.3 million $ 753,023
Feb 17, 9 PM $ 0.054
+0.20%
$ 12.41 million $ 765,444
Feb 17, 8 PM $ 0.0539
-1.99%
$ 12.39 million $ 787,972
Feb 17, 7 PM $ 0.0549
-0.17%
$ 12.64 million $ 786,185
Feb 17, 6 PM $ 0.055
+0.05%
$ 12.66 million $ 792,619
Feb 17, 5 PM $ 0.055
-0.10%
$ 12.65 million $ 836,033
Feb 17, 4 PM $ 0.0551
+0.45%
$ 12.67 million $ 842,080
Feb 17, 3 PM $ 0.0548
+0.93%
$ 12.61 million $ 852,545
Feb 17, 2 PM $ 0.0543
-1.94%
$ 12.5 million $ 842,030
Feb 17, 1 PM $ 0.0554
-0.83%
$ 12.74 million $ 841,937
Feb 17, 12 PM $ 0.0559
-0.89%
$ 12.85 million $ 823,207
Feb 17, 11 AM $ 0.0564
-0.32%
$ 12.96 million $ 804,963
Feb 17, 10 AM $ 0.0565
-1.30%
$ 13.01 million $ 787,102
Feb 17, 9 AM $ 0.0573
+0.36%
$ 13.18 million $ 803,983
Feb 17, 8 AM $ 0.0571
-1.01%
$ 13.13 million $ 806,309
Feb 17, 7 AM $ 0.0577
-0.47%
$ 13.26 million $ 790,974
Feb 17, 6 AM $ 0.0579
+0.72%
$ 13.32 million $ 790,271