Berachain Historical Data

BERA Page 38
Download
Date Close Price change Market cap Trading volume
Feb 28, 3 PM $ 0.606
+0.82%
$ 130.32 million $ 38.82 million
Feb 28, 2 PM $ 0.601
+0.79%
$ 129.26 million $ 39.88 million
Feb 28, 1 PM $ 0.596
+2.45%
$ 128.23 million $ 40.84 million
Feb 28, 12 PM $ 0.582
-0.40%
$ 125.17 million $ 44.99 million
Feb 28, 11 AM $ 0.585
+0.99%
$ 125.67 million $ 45.81 million
Feb 28, 10 AM $ 0.579
+0.38%
$ 124.44 million $ 46.4 million
Feb 28, 9 AM $ 0.577
+0.76%
$ 123.98 million $ 45.19 million
Feb 28, 8 AM $ 0.572
-2.11%
$ 123.04 million $ 43.58 million
Feb 28, 7 AM $ 0.585
-0.50%
$ 125.7 million $ 28.16 million
Feb 28, 6 AM $ 0.588
-2.18%
$ 126.32 million $ 27.08 million
Feb 28, 5 AM $ 0.601
-0.21%
$ 129.13 million $ 23.64 million
Feb 28, 4 AM $ 0.602
-0.19%
$ 129.41 million $ 23.92 million
Feb 28, 3 AM $ 0.603
-0.59%
$ 129.65 million $ 24.18 million
Feb 28, 2 AM $ 0.607
+1.36%
$ 130.4 million $ 38.23 million
Feb 28, 1 AM $ 0.598
+0.73%
$ 128.59 million $ 38.06 million
Feb 28, 12 AM $ 0.594
+0.18%
$ 127.6 million $ 37.73 million
Feb 27, 11 PM $ 0.592
-0.39%
$ 127.42 million $ 37.84 million
Feb 27, 10 PM $ 0.595
-1.01%
$ 127.87 million $ 37.6 million
Feb 27, 9 PM $ 0.601
-0.59%
$ 129.18 million $ 37.31 million
Feb 27, 8 PM $ 0.604
+0.08%
$ 129.94 million $ 37.43 million
Feb 27, 7 PM $ 0.604
-0.25%
$ 129.8 million $ 37.66 million
Feb 27, 6 PM $ 0.605
-1.13%
$ 130.12 million $ 38.36 million
Feb 27, 5 PM $ 0.612
-0.29%
$ 131.62 million $ 38.58 million
Feb 27, 4 PM $ 0.614
+0.92%
$ 131.97 million $ 38.78 million
Feb 27, 3 PM $ 0.608
-1.12%
$ 130.76 million $ 38.99 million
Feb 27, 2 PM $ 0.615
-1.89%
$ 132.24 million $ 39.27 million
Feb 27, 1 PM $ 0.627
-0.76%
$ 134.75 million $ 38.34 million
Feb 27, 12 PM $ 0.632
+1.03%
$ 135.78 million $ 33.19 million
Feb 27, 11 AM $ 0.625
-0.42%
$ 134.4 million $ 32.06 million
Feb 27, 10 AM $ 0.628
-0.62%
$ 134.96 million $ 30.84 million
Feb 27, 9 AM $ 0.632
+0.50%
$ 135.8 million $ 30.05 million
Feb 27, 8 AM $ 0.629
+0.38%
$ 135.12 million $ 29.47 million
Feb 27, 7 AM $ 0.626
-0.63%
$ 134.62 million $ 29.67 million
Feb 27, 6 AM $ 0.63
-0.77%
$ 135.47 million $ 29.98 million
Feb 27, 5 AM $ 0.635
+0.64%
$ 136.52 million $ 30.65 million
Feb 27, 4 AM $ 0.631
+0.44%
$ 135.66 million $ 32.16 million
Feb 27, 3 AM $ 0.628
+0.02%
$ 135.07 million $ 37.38 million
Feb 27, 2 AM $ 0.628
+0.86%
$ 135.04 million $ 38.01 million
Feb 27, 1 AM $ 0.623
+1.37%
$ 133.88 million $ 24.25 million
Feb 27, 12 AM $ 0.614
-0.45%
$ 132.06 million $ 24.21 million
Feb 26, 11 PM $ 0.617
+0.08%
$ 132.65 million $ 25.21 million
Feb 26, 10 PM $ 0.617
-0.31%
$ 132.54 million $ 25.79 million
Feb 26, 9 PM $ 0.619
+0.87%
$ 132.95 million $ 26.83 million
Feb 26, 8 PM $ 0.613
-0.13%
$ 131.81 million $ 44.4 million
Feb 26, 7 PM $ 0.614
+0.72%
$ 131.97 million $ 44.81 million
Feb 26, 6 PM $ 0.61
+0.77%
$ 130.94 million $ 44.89 million
Feb 26, 5 PM $ 0.605
+0.25%
$ 129.92 million $ 45.19 million
Feb 26, 4 PM $ 0.603
-1.73%
$ 129.59 million $ 45.58 million
Feb 26, 3 PM $ 0.614
+0.13%
$ 131.87 million $ 45.9 million
Feb 26, 2 PM $ 0.613
+0.53%
$ 131.7 million $ 48.72 million