Bedrock Historical Data

BR Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 11 PM $ 0.132
+0.91%
$ 30.42 million $ 3.98 million
Apr 6, 10 PM $ 0.131
+0.57%
$ 30.14 million $ 4.08 million
Apr 6, 9 PM $ 0.13
-1.43%
$ 29.97 million $ 4.16 million
Apr 6, 8 PM $ 0.132
+1.25%
$ 30.4 million $ 4.23 million
Apr 6, 7 PM $ 0.131
-1.03%
$ 30.03 million $ 4.38 million
Apr 6, 6 PM $ 0.132
+1.24%
$ 30.34 million $ 4.57 million
Apr 6, 5 PM $ 0.13
+0.57%
$ 29.97 million $ 4.75 million
Apr 6, 4 PM $ 0.13
+0.05%
$ 29.79 million $ 5.05 million
Apr 6, 3 PM $ 0.129
-1.58%
$ 29.77 million $ 5.54 million
Apr 6, 2 PM $ 0.131
-0.25%
$ 30.24 million $ 6.24 million
Apr 6, 1 PM $ 0.132
-2.31%
$ 30.32 million $ 7 million
Apr 6, 12 PM $ 0.135
+6.67%
$ 31.04 million $ 7.6 million
Apr 6, 11 AM $ 0.127
+0.89%
$ 29.1 million $ 8.07 million
Apr 6, 10 AM $ 0.125
-2.06%
$ 28.83 million $ 9.33 million
Apr 6, 9 AM $ 0.128
-0.43%
$ 29.44 million $ 9.85 million
Apr 6, 8 AM $ 0.129
-1.82%
$ 29.57 million $ 10.33 million
Apr 6, 7 AM $ 0.131
-1.56%
$ 30.12 million $ 11.06 million
Apr 6, 6 AM $ 0.133
+0.15%
$ 30.59 million $ 11.36 million
Apr 6, 5 AM $ 0.133
+0.16%
$ 30.55 million $ 11.77 million
Apr 6, 4 AM $ 0.133
-3.75%
$ 30.5 million $ 11.93 million
Apr 6, 3 AM $ 0.138
+8.35%
$ 31.64 million $ 12.11 million
Apr 6, 2 AM $ 0.127
+0.24%
$ 29.17 million $ 11.79 million
Apr 6, 1 AM $ 0.127
-1.78%
$ 29.1 million $ 11.59 million
Apr 6, 12 AM $ 0.129
+0.96%
$ 29.64 million $ 11.61 million
Apr 5, 11 PM $ 0.128
-0.36%
$ 29.36 million $ 11.68 million
Apr 5, 10 PM $ 0.128
-2.10%
$ 29.47 million $ 11.62 million
Apr 5, 9 PM $ 0.131
+4.36%
$ 30.07 million $ 11.54 million
Apr 5, 8 PM $ 0.125
-3.19%
$ 28.81 million $ 11.51 million
Apr 5, 7 PM $ 0.129
+3.88%
$ 29.76 million $ 11.5 million
Apr 5, 6 PM $ 0.125
-6.38%
$ 28.67 million $ 11.33 million
Apr 5, 5 PM $ 0.133
-1.82%
$ 30.63 million $ 11.25 million
Apr 5, 4 PM $ 0.135
-0.21%
$ 31.16 million $ 11.28 million
Apr 5, 3 PM $ 0.136
-0.79%
$ 31.26 million $ 11.1 million
Apr 5, 2 PM $ 0.137
-3.59%
$ 31.51 million $ 10.68 million
Apr 5, 1 PM $ 0.142
-6.28%
$ 32.73 million $ 10.29 million
Apr 5, 12 PM $ 0.152
-7.42%
$ 34.95 million $ 9.79 million
Apr 5, 11 AM $ 0.164
-5.28%
$ 37.75 million $ 9.32 million
Apr 5, 10 AM $ 0.173
-3.03%
$ 39.87 million $ 8.27 million
Apr 5, 9 AM $ 0.179
-0.15%
$ 41.12 million $ 8.73 million
Apr 5, 8 AM $ 0.179
-4.27%
$ 41.14 million $ 8.6 million
Apr 5, 7 AM $ 0.187
+0.71%
$ 42.97 million $ 8.42 million
Apr 5, 6 AM $ 0.186
-0.49%
$ 42.67 million $ 8.79 million
Apr 5, 5 AM $ 0.186
+2.15%
$ 42.88 million $ 8.83 million
Apr 5, 4 AM $ 0.182
+1.33%
$ 41.96 million $ 9.59 million
Apr 5, 3 AM $ 0.18
+1.29%
$ 41.41 million $ 9.92 million
Apr 5, 2 AM $ 0.178
+0.36%
$ 40.87 million $ 10.01 million
Apr 5, 1 AM $ 0.177
-0.34%
$ 40.75 million $ 10.77 million
Apr 5, 12 AM $ 0.178
+6.65%
$ 40.88 million $ 11.91 million
Apr 4, 11 PM $ 0.167
-1.35%
$ 38.33 million $ 11.99 million
Apr 4, 10 PM $ 0.169
+0.32%
$ 38.85 million $ 12.12 million