Berachain Historical Data

BERA Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 5 AM $ 0.569
-0.66%
$ 130.57 million $ 26.17 million
Mar 21, 4 AM $ 0.573
-0.16%
$ 131.43 million $ 26.02 million
Mar 21, 3 AM $ 0.574
+0.19%
$ 131.65 million $ 25.15 million
Mar 21, 2 AM $ 0.573
+0.60%
$ 131.4 million $ 24.73 million
Mar 21, 1 AM $ 0.575
+4.58%
$ 132.04 million $ 21.52 million
Mar 21, 12 AM $ 0.55
+0.36%
$ 126.24 million $ 14.27 million
Mar 20, 11 PM $ 0.548
+0.20%
$ 125.78 million $ 14.59 million
Mar 20, 10 PM $ 0.547
+0.09%
$ 125.53 million $ 14.66 million
Mar 20, 9 PM $ 0.547
+0.05%
$ 125.42 million $ 14.93 million
Mar 20, 8 PM $ 0.546
+0.23%
$ 125.37 million $ 15.25 million
Mar 20, 7 PM $ 0.545
+0.04%
$ 125.08 million $ 15.28 million
Mar 20, 6 PM $ 0.545
-0.94%
$ 124.99 million $ 15.42 million
Mar 20, 5 PM $ 0.55
-0.04%
$ 126.17 million $ 15.33 million
Mar 20, 4 PM $ 0.55
+0.61%
$ 126.23 million $ 15.53 million
Mar 20, 3 PM $ 0.547
-0.08%
$ 125.46 million $ 15.6 million
Mar 20, 2 PM $ 0.547
-0.25%
$ 125.56 million $ 16.24 million
Mar 20, 1 PM $ 0.549
-0.53%
$ 125.87 million $ 16.27 million
Mar 20, 12 PM $ 0.552
-0.70%
$ 126.54 million $ 16.92 million
Mar 20, 11 AM $ 0.556
+0.03%
$ 127.43 million $ 17.51 million
Mar 20, 10 AM $ 0.555
+0.34%
$ 127.39 million $ 17.49 million
Mar 20, 9 AM $ 0.554
-0.14%
$ 126.96 million $ 17.26 million
Mar 20, 8 AM $ 0.554
+0.66%
$ 127.14 million $ 17.16 million
Mar 20, 7 AM $ 0.551
-0.17%
$ 126.32 million $ 17.06 million
Mar 20, 6 AM $ 0.552
-0.67%
$ 126.53 million $ 17.37 million
Mar 20, 5 AM $ 0.555
-1.34%
$ 127.38 million $ 17.55 million
Mar 20, 4 AM $ 0.563
-0.13%
$ 129.11 million $ 17.75 million
Mar 20, 3 AM $ 0.564
+0.89%
$ 129.27 million $ 17.96 million
Mar 20, 2 AM $ 0.559
+0.27%
$ 128.14 million $ 17.84 million
Mar 20, 1 AM $ 0.557
+1.48%
$ 127.79 million $ 17.72 million
Mar 20, 12 AM $ 0.549
-0.06%
$ 125.92 million $ 17.99 million
Mar 19, 11 PM $ 0.549
+0.14%
$ 126 million $ 18.9 million
Mar 19, 10 PM $ 0.549
+0.76%
$ 125.83 million $ 19.52 million
Mar 19, 9 PM $ 0.544
+0.40%
$ 124.88 million $ 19.81 million
Mar 19, 8 PM $ 0.542
+1.17%
$ 124.38 million $ 19.8 million
Mar 19, 7 PM $ 0.536
+0.24%
$ 122.95 million $ 20.22 million
Mar 19, 6 PM $ 0.535
-0.37%
$ 122.64 million $ 20.75 million
Mar 19, 5 PM $ 0.537
+0.78%
$ 123.09 million $ 21.06 million
Mar 19, 4 PM $ 0.533
-1.14%
$ 122.14 million $ 21.36 million
Mar 19, 3 PM $ 0.539
-0.65%
$ 123.59 million $ 22.14 million
Mar 19, 2 PM $ 0.542
+0.09%
$ 124.4 million $ 23.2 million
Mar 19, 1 PM $ 0.542
-0.41%
$ 124.29 million $ 24.06 million
Mar 19, 12 PM $ 0.544
-1.65%
$ 124.79 million $ 24.45 million
Mar 19, 11 AM $ 0.553
+0.79%
$ 126.88 million $ 25.06 million
Mar 19, 10 AM $ 0.549
-0.22%
$ 125.88 million $ 26.05 million
Mar 19, 9 AM $ 0.55
+0.44%
$ 126.17 million $ 26.99 million
Mar 19, 8 AM $ 0.548
+0.03%
$ 125.61 million $ 27.14 million
Mar 19, 7 AM $ 0.548
-1.43%
$ 125.58 million $ 27.42 million
Mar 19, 6 AM $ 0.556
+0.44%
$ 127.4 million $ 27.54 million
Mar 19, 5 AM $ 0.553
-0.19%
$ 126.84 million $ 28.37 million
Mar 19, 4 AM $ 0.554
+0.62%
$ 127.09 million $ 28.18 million