Berachain Historical Data

BERA Page 28
Download
Date Close Price change Market cap Trading volume
Feb 22, 11 PM $ 0.583
-0.12%
$ 125.07 million $ 67.25 million
Feb 22, 10 PM $ 0.583
+0.98%
$ 125.22 million $ 66.71 million
Feb 22, 9 PM $ 0.578
+1.11%
$ 123.96 million $ 65.71 million
Feb 22, 8 PM $ 0.571
+0.11%
$ 122.6 million $ 64.4 million
Feb 22, 7 PM $ 0.571
-0.73%
$ 122.47 million $ 64.36 million
Feb 22, 6 PM $ 0.575
-0.50%
$ 123.38 million $ 64.38 million
Feb 22, 5 PM $ 0.578
-0.75%
$ 123.96 million $ 64.41 million
Feb 22, 4 PM $ 0.582
-1.02%
$ 124.9 million $ 64.16 million
Feb 22, 3 PM $ 0.588
-0.07%
$ 126.18 million $ 63.64 million
Feb 22, 2 PM $ 0.589
-1.41%
$ 126.27 million $ 65.73 million
Feb 22, 1 PM $ 0.597
+0.74%
$ 128.08 million $ 65.22 million
Feb 22, 12 PM $ 0.593
+0.16%
$ 127.15 million $ 64.11 million
Feb 22, 11 AM $ 0.592
-1.61%
$ 126.94 million $ 62.93 million
Feb 22, 10 AM $ 0.601
-0.63%
$ 129.03 million $ 61.36 million
Feb 22, 9 AM $ 0.605
-0.67%
$ 129.84 million $ 55.03 million
Feb 22, 8 AM $ 0.609
+2.50%
$ 130.72 million $ 37.71 million
Feb 22, 7 AM $ 0.594
+3.73%
$ 127.54 million $ 20.76 million
Feb 22, 6 AM $ 0.573
+0.33%
$ 122.95 million $ 17.84 million
Feb 22, 5 AM $ 0.571
-0.58%
$ 122.54 million $ 17.9 million
Feb 22, 4 AM $ 0.574
-0.25%
$ 123.28 million $ 17.98 million
Feb 22, 3 AM $ 0.576
+1.36%
$ 123.56 million $ 17.4 million
Feb 22, 2 AM $ 0.568
-0.19%
$ 121.9 million $ 17.33 million
Feb 22, 1 AM $ 0.569
-0.19%
$ 122.1 million $ 17.5 million
Feb 22, 12 AM $ 0.57
-1.52%
$ 122.37 million $ 17.67 million
Feb 21, 11 PM $ 0.579
-0.15%
$ 124.25 million $ 18.16 million
Feb 21, 10 PM $ 0.58
+0.20%
$ 124.5 million $ 18.84 million
Feb 21, 9 PM $ 0.579
-0.10%
$ 124.15 million $ 19.42 million
Feb 21, 8 PM $ 0.579
-0.18%
$ 124.43 million $ 19.42 million
Feb 21, 7 PM $ 0.58
-0.17%
$ 124.44 million $ 19.54 million
Feb 21, 6 PM $ 0.581
-0.17%
$ 124.72 million $ 19.93 million
Feb 21, 5 PM $ 0.582
+0.31%
$ 124.93 million $ 20.28 million
Feb 21, 4 PM $ 0.581
-0.90%
$ 124.55 million $ 21.09 million
Feb 21, 3 PM $ 0.586
+0.14%
$ 125.63 million $ 22.71 million
Feb 21, 2 PM $ 0.585
+0.02%
$ 125.49 million $ 24.72 million
Feb 21, 1 PM $ 0.585
+0.00%
$ 125.44 million $ 26.07 million
Feb 21, 12 PM $ 0.585
-0.17%
$ 125.46 million $ 31.57 million
Feb 21, 11 AM $ 0.586
+0.13%
$ 125.67 million $ 31.86 million
Feb 21, 10 AM $ 0.585
-0.92%
$ 125.51 million $ 32.36 million
Feb 21, 9 AM $ 0.591
+0.13%
$ 126.68 million $ 32.65 million
Feb 21, 8 AM $ 0.589
+0.62%
$ 126.42 million $ 32.75 million
Feb 21, 7 AM $ 0.586
+0.32%
$ 125.64 million $ 33.85 million
Feb 21, 6 AM $ 0.584
-0.39%
$ 125.25 million $ 35.33 million
Feb 21, 5 AM $ 0.586
-0.36%
$ 125.73 million $ 36.2 million
Feb 21, 4 AM $ 0.588
-0.22%
$ 126.18 million $ 37.7 million
Feb 21, 3 AM $ 0.59
-0.20%
$ 126.46 million $ 39.39 million
Feb 21, 2 AM $ 0.591
-0.15%
$ 126.7 million $ 42.54 million
Feb 21, 1 AM $ 0.592
+0.07%
$ 126.9 million $ 43.34 million
Feb 21, 12 AM $ 0.591
-0.96%
$ 126.78 million $ 45.76 million
Feb 20, 11 PM $ 0.597
+0.37%
$ 128.07 million $ 49.25 million
Feb 20, 10 PM $ 0.595
-0.10%
$ 127.56 million $ 49.07 million