Berachain Historical Data

BERA Page 42
Download
Date Close Price change Market cap Trading volume
Feb 20, 11 AM $ 0.583
-0.68%
$ 124.91 million $ 42.96 million
Feb 20, 10 AM $ 0.587
-0.84%
$ 125.78 million $ 42.58 million
Feb 20, 9 AM $ 0.592
+0.76%
$ 126.84 million $ 43 million
Feb 20, 8 AM $ 0.587
-0.31%
$ 126.02 million $ 42.48 million
Feb 20, 7 AM $ 0.589
-1.52%
$ 126.3 million $ 42.35 million
Feb 20, 6 AM $ 0.598
-1.02%
$ 128.24 million $ 41.09 million
Feb 20, 5 AM $ 0.604
+0.01%
$ 129.56 million $ 40.35 million
Feb 20, 4 AM $ 0.604
-0.86%
$ 129.22 million $ 39.05 million
Feb 20, 3 AM $ 0.609
+1.08%
$ 130.67 million $ 38.23 million
Feb 20, 2 AM $ 0.603
+1.53%
$ 129.27 million $ 35.36 million
Feb 20, 1 AM $ 0.594
-1.72%
$ 127.28 million $ 35.05 million
Feb 20, 12 AM $ 0.604
+3.30%
$ 130.29 million $ 33.12 million
Feb 19, 11 PM $ 0.585
+0.73%
$ 125.46 million $ 30.2 million
Feb 19, 10 PM $ 0.58
+1.59%
$ 124.46 million $ 30.12 million
Feb 19, 9 PM $ 0.571
+0.23%
$ 122.51 million $ 30.39 million
Feb 19, 8 PM $ 0.57
+0.21%
$ 122.16 million $ 30.78 million
Feb 19, 7 PM $ 0.569
-0.91%
$ 121.9 million $ 31.76 million
Feb 19, 6 PM $ 0.574
+1.39%
$ 123.02 million $ 32.58 million
Feb 19, 5 PM $ 0.566
-0.16%
$ 121.3 million $ 32.53 million
Feb 19, 4 PM $ 0.567
+0.22%
$ 121.44 million $ 31.99 million
Feb 19, 3 PM $ 0.566
-1.18%
$ 121.22 million $ 31.67 million
Feb 19, 2 PM $ 0.572
+0.37%
$ 122.68 million $ 33.72 million
Feb 19, 1 PM $ 0.57
-1.49%
$ 122.23 million $ 34.7 million
Feb 19, 12 PM $ 0.579
-0.21%
$ 124.25 million $ 35.14 million
Feb 19, 11 AM $ 0.58
+0.03%
$ 124.35 million $ 36.42 million
Feb 19, 10 AM $ 0.58
-0.81%
$ 124.29 million $ 39.01 million
Feb 19, 9 AM $ 0.585
-0.52%
$ 125.36 million $ 41.9 million
Feb 19, 8 AM $ 0.588
-0.37%
$ 125.96 million $ 42.65 million
Feb 19, 7 AM $ 0.59
-0.70%
$ 126.44 million $ 42.42 million
Feb 19, 6 AM $ 0.594
-0.12%
$ 127.33 million $ 43.36 million
Feb 19, 5 AM $ 0.595
+0.50%
$ 127.49 million $ 43.62 million
Feb 19, 4 AM $ 0.592
+0.33%
$ 126.85 million $ 44.42 million
Feb 19, 3 AM $ 0.59
+0.23%
$ 126.43 million $ 44.07 million
Feb 19, 2 AM $ 0.589
-0.64%
$ 126.15 million $ 44.7 million
Feb 19, 1 AM $ 0.592
-0.27%
$ 126.96 million $ 46.71 million
Feb 19, 12 AM $ 0.594
-1.85%
$ 127.3 million $ 50.8 million
Feb 18, 11 PM $ 0.605
-0.18%
$ 129.73 million $ 70.04 million
Feb 18, 10 PM $ 0.606
-0.59%
$ 129.89 million $ 70.14 million
Feb 18, 9 PM $ 0.61
-0.18%
$ 130.7 million $ 69.76 million
Feb 18, 8 PM $ 0.611
-0.51%
$ 130.89 million $ 70.05 million
Feb 18, 7 PM $ 0.614
-1.22%
$ 131.57 million $ 70.22 million
Feb 18, 6 PM $ 0.622
-0.32%
$ 133.26 million $ 70.98 million
Feb 18, 5 PM $ 0.624
-1.07%
$ 133.6 million $ 71.53 million
Feb 18, 4 PM $ 0.631
+0.20%
$ 135.05 million $ 73.12 million
Feb 18, 3 PM $ 0.629
+0.45%
$ 134.79 million $ 74.32 million
Feb 18, 2 PM $ 0.626
+0.26%
$ 134.18 million $ 78.67 million
Feb 18, 1 PM $ 0.625
-1.34%
$ 133.84 million $ 80.16 million
Feb 18, 12 PM $ 0.633
-1.13%
$ 135.67 million $ 81.46 million
Feb 18, 11 AM $ 0.641
-1.77%
$ 137.22 million $ 83.91 million
Feb 18, 10 AM $ 0.652
+2.06%
$ 139.67 million $ 91 million