BEAR Coin Historical Data

BEAR Page 3
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 0.00425
-8.41%
$ 40,885 $ 0.1
May 7, 2022 $ 0.00466
-0.62%
$ 44,815 $ 0.01
May 6, 2022 $ 0.00469
-0.01%
$ 45,107 $ 0.01
May 1, 2022 $ 0.00502
+2.37%
$ 48,326 $ 0.1
Apr 30, 2022 $ 0.0049
-9.38%
$ 47,181 $ 0.1
Apr 29, 2022 $ 0.00541
-9.49%
$ 52,087 $ 0
Apr 28, 2022 $ 0.00598
-4.81%
$ 57,545 $ 0
Apr 27, 2022 $ 0.00628
-3.06%
$ 60,484 $ 0
Apr 26, 2022 $ 0.00649
+0.12%
$ 62,470 $ 1
Apr 25, 2022 $ 0.00647
+3.06%
$ 62,292 $ 2
Apr 24, 2022 $ 0.00554
+0.15%
$ 53,369 $ 0.01
Apr 23, 2022 $ 0.00553
-0.65%
$ 53,251 $ 0.01
Apr 22, 2022 $ 0.00557
+0.38%
$ 53,615 $ 0
Apr 20, 2022 $ 0.00582
+0.29%
$ 56,054 $ 0.001
Apr 19, 2022 $ 0.00581
+74.95%
$ 55,922 $ 0.001
Apr 17, 2022 $ 0.00283
-0.01%
$ 27,260 $ 2
Apr 16, 2022 $ 0.00283
-0.46%
$ 27,265 $ 2
Apr 14, 2022 $ 0.0033
+0.36%
$ 31,797 $ 0
Apr 13, 2022 $ 0.00329
+2.08%
$ 31,720 $ 0
Apr 4, 2022 $ 0.00322
-1.08%
$ 30,972 $ 3
Apr 3, 2022 $ 0.00326
-12.30%
$ 31,351 $ 37
Apr 2, 2022 $ 0.00372
+0.76%
$ 35,844 $ 1
Apr 1, 2022 $ 0.0037
+3.40%
$ 35,626 $ 1
Mar 31, 2022 $ 0.00377
+0.24%
$ 36,323 $ 1
Mar 30, 2022 $ 0.00377
-0.32%
$ 36,259 $ 1
Mar 26, 2022 $ 0.0031
+0.18%
$ 29,833 $ 44
Mar 25, 2022 $ 0.00309
-0.28%
$ 29,780 $ 44
Mar 18, 2022 $ 0.00325
-0.74%
$ 31,265 $ 0
Mar 17, 2022 $ 0.00327
-0.44%
$ 31,524 $ 137
Mar 16, 2022 $ 0.00329
+0.01%
$ 31,662 $ 11
Mar 15, 2022 $ 0.00235
-1.39%
$ 22,606 $ 13
Mar 14, 2022 $ 0.00238
-10.19%
$ 22,906 $ 13
Mar 13, 2022 $ 0.00265
-2.45%
$ 25,528 $ 14
Mar 12, 2022 $ 0.00272
-21.96%
$ 26,214 $ 0
Mar 11, 2022 $ 0.00349
+0.08%
$ 33,608 $ 0
Mar 7, 2022 $ 0.0038
-1.18%
$ 36,564 $ 0.001
Mar 6, 2022 $ 0.00384
+39.38%
$ 36,991 $ 0.001
Mar 5, 2022 $ 0.00276
+0.02%
$ 26,551 $ 1
Mar 3, 2022 $ 0.00438
-0.17%
$ 42,184 $ 0.001
Mar 2, 2022 $ 0.00439
-23.93%
$ 42,294 $ 0
Mar 1, 2022 $ 0.00577
+48.14%
$ 55,548 $ 106
Feb 28, 2022 $ 0.00389
+14.73%
$ 37,435 $ 0
Feb 27, 2022 $ 0.0034
-27.95%
$ 32,695 $ 3
Feb 25, 2022 $ 0.00511
+2.54%
$ 49,176 $ 4
Feb 24, 2022 $ 0.00498
+8.14%
$ 47,986 $ 7
Feb 22, 2022 $ 0.00339
+1.60%
$ 32,646 $ 0
Feb 21, 2022 $ 0.00334
-13.09%
$ 32,108 $ 1
Feb 20, 2022 $ 0.00384
-4.15%
$ 37,006 $ 0
Feb 19, 2022 $ 0.00401
+0.26%
$ 38,618 $ 0
Feb 18, 2022 $ 0.004
-1.15%
$ 38,522 $ 0.01