Bedrock Historical Data

BR
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.121
+6.08%
$ 30.36 million $ 11.11 million
Jun 1 $ 0.0991
-12.13%
$ 29.73 million $ 6.4 million
May 25 $ 0.113
-5.08%
$ 29.46 million $ 2.86 million
May 18 $ 0.123
-2.94%
$ 31.05 million $ 3.09 million
May 11 $ 0.131
-12.55%
$ 33.07 million $ 4.98 million
May 4 $ 0.152
-20.56%
$ 39.11 million $ 16.27 million
Apr 27 $ 0.168
+52.04%
$ 49.89 million $ 11.68 million
Apr 20 $ 0.111
+12.68%
$ 28.85 million $ 13.75 million
Apr 13 $ 0.103
-18.64%
$ 25.81 million $ 52.46 million
Apr 6 $ 0.109
-14.87%
$ 33.1 million $ 19.91 million
Mar 30 $ 0.167
+32.65%
$ 29.36 million $ 77.81 million
Mar 23 $ 0.11
-7.80%
$ 28.89 million $ 128.01 million
Mar 16 $ 0.119
+107.42%
$ 27.36 million $ 25.57 million
Mar 9 $ 0.0574
-8.80%
$ 13.19 million $ 3.58 million
Mar 2 $ 0.0624
+17.31%
$ 14.47 million $ 2.77 million
Feb 23 $ 0.0532
+4.20%
$ 12.24 million $ 4.09 million
Feb 16 $ 0.0501
-9.67%
$ 11.75 million $ 3.64 million
Feb 9 $ 0.0594
-0.85%
$ 12.74 million $ 4.08 million
Feb 2 $ 0.0561
+0.15%
$ 13.78 million $ 4.29 million
Jan 26 $ 0.0567
+0.59%
$ 12.89 million $ 5.36 million
Jan 19 $ 0.0561
+5.00%
$ 12.97 million $ 4.16 million
Jan 12 $ 0.0545
+3.70%
$ 12.3 million $ 4.18 million
Jan 5 $ 0.0529
-13.13%
$ 12.09 million $ 3.48 million
Dec 29 $ 0.0624
+6.61%
$ 14.01 million $ 5.75 million
Dec 22 $ 0.0631
+6.67%
$ 13.46 million $ 5.93 million
Dec 15 $ 0.0597
-3.22%
$ 13.6 million $ 10.62 million
Dec 8 $ 0.0624
+22.02%
$ 14.19 million $ 6.55 million
Dec 1 $ 0.0534
-10.44%
$ 11.75 million $ 11.21 million
Nov 24 $ 0.061
+5.33%
$ 13.72 million $ 17.35 million
Nov 17 $ 0.0582
-12.24%
$ 13.31 million $ 21.65 million
Nov 10 $ 0.0683
-9.69%
$ 15.24 million $ 35.44 million
Nov 3 $ 0.0802
+9.19%
$ 17.38 million $ 40.86 million
Oct 27 $ 0.0738
+4.72%
$ 16.9 million $ 18.04 million
Oct 20 $ 0.0663
+6.15%
$ 16.2 million $ 28.92 million
Oct 13 $ 0.0612
-5.06%
$ 14.36 million $ 29.62 million
Oct 6 $ 0.0572
-22.69%
$ 14.83 million $ 21.72 million
Sep 29 $ 0.0744
-5.19%
$ 17.03 million $ 25.09 million
Sep 22 $ 0.0783
-10.03%
$ 18.04 million $ 50.52 million
Sep 15 $ 0.107
+33.42%
$ 20.02 million $ 84.62 million
Sep 8 $ 0.083
+18.72%
$ 18.45 million $ 119.09 million
Sep 1 $ 0.0692
-5.85%
$ 16.08 million $ 78.67 million
Aug 25 $ 0.0766
-0.03%
$ 16.9 million $ 331.15 million
Aug 18 $ 0.0735
+46.45%
$ 17.61 million $ 1.93 billion
Aug 11 $ 0.0502
+0.10%
$ 11.55 million $ 3.29 billion
Aug 4 $ 0.0502
+0.00%
$ 50.16 million $ 3.71 billion
Jul 28 $ 0.0501
+0.17%
$ 50.17 million $ 4.21 billion
Jul 21 $ 0.0501
-30.03%
$ 50 million $ 6.58 billion
Jul 14 $ 0.0716
-0.02%
$ 71.56 million $ 12.83 billion
Jul 7 $ 0.0716
-44.04%
$ 71.63 million $ 16.11 billion
Jun 30 $ 0.128
+61.39%
$ 128.04 million $ 15.95 billion
Download