Bedrock Historical Data

BR Page 45
Download
Date Close Price change Market cap Trading volume
May 21, 8 PM $0.127
-1.36%
$33.2 million $914,115
May 21, 7 PM $0.129
-0.17%
$33.65 million $916,828
May 21, 6 PM $0.129
-0.05%
$33.71 million $904,581
May 21, 5 PM $0.129
+1.68%
$33.73 million $903,921
May 21, 4 PM $0.127
+0.31%
$33.17 million $880,523
May 21, 3 PM $0.127
+1.21%
$33.06 million $894,112
May 21, 2 PM $0.125
+0.06%
$32.66 million $933,162
May 21, 1 PM $0.125
+0.72%
$32.64 million $942,424
May 21, 12 PM $0.124
+1.40%
$32.41 million $930,429
May 21, 11 AM $0.122
-0.05%
$31.96 million $939,749
May 21, 10 AM $0.122
-0.75%
$31.98 million $974,560
May 21, 9 AM $0.123
-0.23%
$32.22 million $1.01 million
May 21, 8 AM $0.124
+0.23%
$32.29 million $1.03 million
May 21, 7 AM $0.123
-1.65%
$32.22 million $1.03 million
May 21, 6 AM $0.125
+0.10%
$32.76 million $1.03 million
May 21, 5 AM $0.125
+0.08%
$32.72 million $1.05 million
May 21, 4 AM $0.125
-0.33%
$32.7 million $1.05 million
May 21, 3 AM $0.126
-0.40%
$32.8 million $1.04 million
May 21, 2 AM $0.126
+0.20%
$32.94 million $1.04 million
May 21, 1 AM $0.126
-0.52%
$32.87 million $1.04 million
May 21, 12 AM $0.126
+0.52%
$33.04 million $1.05 million
May 20, 11 PM $0.126
+0.14%
$32.87 million $1.05 million
May 20, 10 PM $0.126
-0.23%
$32.83 million $1.05 million
May 20, 9 PM $0.126
-0.01%
$32.9 million $1.05 million
May 20, 8 PM $0.126
-0.98%
$32.9 million $1.05 million
May 20, 7 PM $0.127
+0.66%
$33.23 million $1.06 million
May 20, 6 PM $0.126
-0.71%
$33.01 million $1.07 million
May 20, 5 PM $0.127
-0.56%
$33.25 million $1.08 million
May 20, 4 PM $0.128
-1.77%
$33.44 million $1.09 million
May 20, 3 PM $0.13
+1.80%
$34.04 million $1.08 million
May 20, 2 PM $0.128
+1.49%
$33.44 million $1.04 million
May 20, 1 PM $0.126
-0.61%
$32.94 million $1.04 million
May 20, 12 PM $0.127
+2.78%
$33.15 million $1.03 million
May 20, 11 AM $0.123
+1.94%
$32.25 million $997,938
May 20, 10 AM $0.121
+0.85%
$31.64 million $952,621
May 20, 9 AM $0.12
-1.69%
$31.37 million $921,839
May 20, 8 AM $0.122
-1.32%
$31.91 million $879,250
May 20, 7 AM $0.124
-1.41%
$32.34 million $876,810
May 20, 6 AM $0.126
-1.02%
$32.8 million $872,359
May 20, 5 AM $0.127
-0.70%
$33.14 million $852,557
May 20, 4 AM $0.128
-0.45%
$33.37 million $864,480
May 20, 3 AM $0.128
+0.17%
$33.53 million $869,081
May 20, 2 AM $0.128
-0.20%
$33.47 million $871,787
May 20, 1 AM $0.128
-0.71%
$33.54 million $873,426
May 20, 12 AM $0.129
-0.19%
$33.78 million $871,750
May 19, 11 PM $0.13
-0.40%
$33.84 million $862,249
May 19, 10 PM $0.13
-0.61%
$33.98 million $857,919
May 19, 9 PM $0.131
-0.37%
$34.19 million $854,697
May 19, 8 PM $0.131
-1.26%
$34.31 million $843,278
May 19, 7 PM $0.133
-1.09%
$34.75 million $825,429