Bedrock Historical Data

BR Page 54
Download
Date Close Price change Market cap Trading volume
May 3, 10 AM $0.192
+0.10%
$50.18 million $19.5 million
May 3, 9 AM $0.192
-7.48%
$50.13 million $18.93 million
May 3, 8 AM $0.207
+2.92%
$54.18 million $18.06 million
May 3, 7 AM $0.202
-5.57%
$52.65 million $16.38 million
May 3, 6 AM $0.213
+3.07%
$55.72 million $13.08 million
May 3, 5 AM $0.207
+6.62%
$54.06 million $11.83 million
May 3, 4 AM $0.194
+4.98%
$50.71 million $10.53 million
May 3, 3 AM $0.185
+16.77%
$48.3 million $8.97 million
May 3, 2 AM $0.158
+0.38%
$41.36 million $7.26 million
May 3, 1 AM $0.158
-6.15%
$41.21 million $6.89 million
May 3, 12 AM $0.168
+0.11%
$43.91 million $6.52 million
May 2, 11 PM $0.168
-0.29%
$43.87 million $5.94 million
May 2, 10 PM $0.168
-2.08%
$44 million $5.32 million
May 2, 9 PM $0.172
+8.43%
$44.93 million $4.89 million
May 2, 8 PM $0.159
-0.99%
$41.43 million $4.4 million
May 2, 7 PM $0.16
-2.68%
$41.85 million $4.46 million
May 2, 6 PM $0.165
+1.58%
$42.98 million $4.62 million
May 2, 5 PM $0.162
-1.13%
$42.32 million $4.82 million
May 2, 4 PM $0.164
-0.37%
$42.8 million $5.35 million
May 2, 3 PM $0.164
+1.07%
$42.96 million $5.69 million
May 2, 2 PM $0.163
-3.36%
$42.5 million $6.07 million
May 2, 1 PM $0.168
+0.99%
$43.98 million $6.33 million
May 2, 12 PM $0.167
+0.23%
$43.55 million $6.81 million
May 2, 11 AM $0.166
-3.97%
$43.45 million $7.4 million
May 2, 10 AM $0.173
-0.53%
$45.25 million $7.13 million
May 2, 9 AM $0.174
+0.50%
$45.48 million $7.39 million
May 2, 8 AM $0.173
+1.75%
$45.26 million $7.94 million
May 2, 7 AM $0.17
-2.08%
$44.48 million $9.06 million
May 2, 6 AM $0.174
-3.09%
$45.43 million $9.79 million
May 2, 5 AM $0.179
+2.75%
$46.88 million $10.01 million
May 2, 4 AM $0.175
+1.16%
$45.62 million $10.37 million
May 2, 3 AM $0.173
-2.30%
$45.1 million $10.43 million
May 2, 2 AM $0.177
+1.59%
$46.16 million $10.62 million
May 2, 1 AM $0.174
-2.16%
$45.44 million $10.73 million
May 2, 12 AM $0.178
+2.34%
$46.42 million $11.08 million
May 1, 11 PM $0.174
-1.19%
$45.35 million $11.48 million
May 1, 10 PM $0.176
-0.58%
$45.9 million $11.69 million
May 1, 9 PM $0.177
+1.64%
$46.14 million $12.02 million
May 1, 8 PM $0.174
-1.57%
$45.39 million $12.23 million
May 1, 7 PM $0.177
+3.27%
$46.11 million $12.67 million
May 1, 6 PM $0.171
+0.54%
$44.65 million $13.27 million
May 1, 5 PM $0.17
+3.89%
$44.44 million $13.49 million
May 1, 4 PM $0.164
-4.60%
$42.8 million $13.62 million
May 1, 3 PM $0.172
-8.03%
$44.86 million $13.88 million
May 1, 2 PM $0.187
-3.89%
$48.77 million $13.81 million
May 1, 1 PM $0.194
+3.52%
$50.75 million $14.45 million
May 1, 12 PM $0.188
-0.38%
$49.02 million $14.45 million
May 1, 11 AM $0.188
-0.52%
$49.21 million $14.6 million
May 1, 10 AM $0.189
-1.44%
$49.47 million $14.39 million
May 1, 9 AM $0.192
-1.78%
$50.18 million $14.08 million