Berachain Historical Data

BERA Page 14
Download
Date Close Price change Market cap Trading volume
Apr 18, 10 PM $ 0.407
+0.04%
$ 99.73 million $ 19.04 million
Apr 18, 9 PM $ 0.406
+0.39%
$ 99.69 million $ 19.26 million
Apr 18, 8 PM $ 0.405
+0.03%
$ 99.31 million $ 19.09 million
Apr 18, 7 PM $ 0.405
-0.80%
$ 99.28 million $ 18.9 million
Apr 18, 6 PM $ 0.408
-1.80%
$ 100.07 million $ 18.19 million
Apr 18, 5 PM $ 0.415
+0.02%
$ 101.91 million $ 18.17 million
Apr 18, 4 PM $ 0.415
-0.69%
$ 101.88 million $ 18.1 million
Apr 18, 3 PM $ 0.418
-0.28%
$ 102.59 million $ 17.96 million
Apr 18, 2 PM $ 0.419
-0.09%
$ 102.87 million $ 19.22 million
Apr 18, 1 PM $ 0.42
+0.26%
$ 102.97 million $ 19.86 million
Apr 18, 12 PM $ 0.419
+0.24%
$ 102.7 million $ 20.85 million
Apr 18, 11 AM $ 0.418
-0.42%
$ 102.46 million $ 21.04 million
Apr 18, 10 AM $ 0.419
-0.97%
$ 102.89 million $ 21.41 million
Apr 18, 9 AM $ 0.424
-0.36%
$ 103.9 million $ 22.02 million
Apr 18, 8 AM $ 0.425
-0.84%
$ 104.28 million $ 22.85 million
Apr 18, 7 AM $ 0.429
-0.51%
$ 105.16 million $ 24.73 million
Apr 18, 6 AM $ 0.431
+0.13%
$ 105.7 million $ 26.67 million
Apr 18, 5 AM $ 0.43
+0.78%
$ 105.57 million $ 29.01 million
Apr 18, 4 AM $ 0.427
-0.89%
$ 104.75 million $ 33.15 million
Apr 18, 3 AM $ 0.431
-0.49%
$ 105.69 million $ 42.32 million
Apr 18, 2 AM $ 0.433
+0.08%
$ 106.21 million $ 48.76 million
Apr 18, 1 AM $ 0.433
-1.33%
$ 106.13 million $ 52.35 million
Apr 18, 12 AM $ 0.439
-1.51%
$ 107.56 million $ 54.68 million
Apr 17, 11 PM $ 0.445
-0.24%
$ 109.26 million $ 55.34 million
Apr 17, 10 PM $ 0.447
+0.93%
$ 109.53 million $ 55.18 million
Apr 17, 9 PM $ 0.442
+0.49%
$ 108.52 million $ 54.95 million
Apr 17, 8 PM $ 0.44
-0.17%
$ 107.99 million $ 55.05 million
Apr 17, 7 PM $ 0.441
+0.27%
$ 108.17 million $ 55.78 million
Apr 17, 6 PM $ 0.44
-0.04%
$ 107.85 million $ 56.23 million
Apr 17, 5 PM $ 0.44
-0.83%
$ 107.9 million $ 56.39 million
Apr 17, 4 PM $ 0.444
+0.33%
$ 108.79 million $ 56.97 million
Apr 17, 3 PM $ 0.442
-0.92%
$ 108.43 million $ 57.26 million
Apr 17, 2 PM $ 0.446
+0.00%
$ 109.43 million $ 58.48 million
Apr 17, 1 PM $ 0.446
+1.15%
$ 109.45 million $ 58.91 million
Apr 17, 12 PM $ 0.441
-0.30%
$ 108.2 million $ 58.25 million
Apr 17, 11 AM $ 0.443
+1.04%
$ 108.52 million $ 59.05 million
Apr 17, 10 AM $ 0.438
-0.25%
$ 107.4 million $ 58.16 million
Apr 17, 9 AM $ 0.439
+0.70%
$ 107.74 million $ 58.13 million
Apr 17, 8 AM $ 0.436
-3.51%
$ 106.99 million $ 52.49 million
Apr 17, 7 AM $ 0.452
+0.35%
$ 110.88 million $ 55.41 million
Apr 17, 6 AM $ 0.451
+1.46%
$ 110.48 million $ 49.31 million
Apr 17, 5 AM $ 0.444
-2.74%
$ 108.9 million $ 46.8 million
Apr 17, 4 AM $ 0.457
+2.06%
$ 111.97 million $ 47.35 million
Apr 17, 3 AM $ 0.447
+0.60%
$ 109.7 million $ 36.97 million
Apr 17, 2 AM $ 0.445
+1.80%
$ 109.1 million $ 30.21 million
Apr 17, 1 AM $ 0.437
+1.42%
$ 107.18 million $ 26.64 million
Apr 17, 12 AM $ 0.431
+1.22%
$ 105.67 million $ 24.28 million
Apr 16, 11 PM $ 0.426
+1.29%
$ 104.4 million $ 23.05 million
Apr 16, 10 PM $ 0.42
+0.05%
$ 103.07 million $ 23.01 million
Apr 16, 9 PM $ 0.42
+0.17%
$ 103.02 million $ 20.15 million