Berachain Historical Data

BERA Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 7 AM $ 0.684
+0.13%
$ 146.19 million $ 142.97 million
Feb 14, 6 AM $ 0.683
+0.73%
$ 146.01 million $ 144.18 million
Feb 14, 5 AM $ 0.678
-2.25%
$ 144.94 million $ 144.14 million
Feb 14, 4 AM $ 0.693
-1.36%
$ 148.29 million $ 146.33 million
Feb 14, 3 AM $ 0.703
-0.72%
$ 150.32 million $ 148.33 million
Feb 14, 2 AM $ 0.708
+0.08%
$ 151.41 million $ 149.46 million
Feb 14, 1 AM $ 0.707
+2.11%
$ 151.29 million $ 148.08 million
Feb 14, 12 AM $ 0.693
-7.41%
$ 148.16 million $ 142.14 million
Feb 13, 11 PM $ 0.748
+7.04%
$ 160.08 million $ 154.91 million
Feb 13, 10 PM $ 0.699
+2.74%
$ 148.92 million $ 125.02 million
Feb 13, 9 PM $ 0.681
+1.60%
$ 145.55 million $ 126.88 million
Feb 13, 8 PM $ 0.67
-1.01%
$ 143.26 million $ 130.81 million
Feb 13, 7 PM $ 0.677
-0.11%
$ 144.76 million $ 134.7 million
Feb 13, 6 PM $ 0.677
+1.26%
$ 144.83 million $ 138.51 million
Feb 13, 5 PM $ 0.669
-1.26%
$ 143.09 million $ 141.65 million
Feb 13, 4 PM $ 0.678
+2.50%
$ 145.13 million $ 145.81 million
Feb 13, 3 PM $ 0.661
-3.09%
$ 141.32 million $ 147.73 million
Feb 13, 2 PM $ 0.682
+3.06%
$ 146.22 million $ 164.06 million
Feb 13, 1 PM $ 0.662
+1.70%
$ 141.57 million $ 168.29 million
Feb 13, 12 PM $ 0.651
+0.43%
$ 139.2 million $ 200.16 million
Feb 13, 11 AM $ 0.648
-1.19%
$ 138.61 million $ 255.75 million
Feb 13, 10 AM $ 0.656
-2.19%
$ 140.28 million $ 266.65 million
Feb 13, 9 AM $ 0.671
+1.62%
$ 142.78 million $ 274.03 million
Feb 13, 8 AM $ 0.66
+0.80%
$ 141.08 million $ 279.4 million
Feb 13, 7 AM $ 0.655
-0.80%
$ 139.91 million $ 288.75 million
Feb 13, 6 AM $ 0.66
+0.64%
$ 141.08 million $ 304.03 million
Feb 13, 5 AM $ 0.656
-2.75%
$ 140.03 million $ 314.41 million
Feb 13, 4 AM $ 0.674
-0.09%
$ 144.15 million $ 329.08 million
Feb 13, 3 AM $ 0.675
-1.52%
$ 144.29 million $ 353.83 million
Feb 13, 2 AM $ 0.685
-0.13%
$ 146.4 million $ 365.63 million
Feb 13, 1 AM $ 0.686
+0.50%
$ 146.72 million $ 390.97 million
Feb 13, 12 AM $ 0.683
-6.70%
$ 145.99 million $ 426.13 million
Feb 12, 11 PM $ 0.732
-1.81%
$ 156.47 million $ 472.32 million
Feb 12, 10 PM $ 0.745
+1.88%
$ 159.37 million $ 531.67 million
Feb 12, 9 PM $ 0.732
+1.86%
$ 156.42 million $ 738.21 million
Feb 12, 8 PM $ 0.718
-0.53%
$ 154.03 million $ 827.2 million
Feb 12, 7 PM $ 0.722
+2.39%
$ 154.85 million $ 887.87 million
Feb 12, 6 PM $ 0.705
-2.85%
$ 149.89 million $ 898.58 million
Feb 12, 5 PM $ 0.726
-0.75%
$ 154.37 million $ 920.04 million
Feb 12, 4 PM $ 0.731
-0.89%
$ 155.49 million $ 924.14 million
Feb 12, 3 PM $ 0.738
-1.13%
$ 156.82 million $ 936.8 million
Feb 12, 2 PM $ 0.746
-2.51%
$ 158.14 million $ 1.04 billion
Feb 12, 1 PM $ 0.765
-9.71%
$ 162.12 million $ 1.04 billion
Feb 12, 12 PM $ 0.851
+0.34%
$ 180.99 million $ 1.03 billion
Feb 12, 11 AM $ 0.846
+7.76%
$ 179.89 million $ 986.93 million
Feb 12, 10 AM $ 0.785
-2.63%
$ 167.53 million $ 942.89 million
Feb 12, 9 AM $ 0.807
+4.78%
$ 171.4 million $ 952.41 million
Feb 12, 8 AM $ 0.77
-6.62%
$ 163.73 million $ 936.36 million
Feb 12, 7 AM $ 0.825
-5.73%
$ 174.97 million $ 952.07 million
Feb 12, 6 AM $ 0.875
-4.07%
$ 186.18 million $ 965.7 million