Berachain Historical Data

BERA Page 45
Download
Date Close Price change Market cap Trading volume
Jan 19, 5 PM $ 0.929
-1.10%
$ 133.9 million $ 205.02 million
Jan 19, 4 PM $ 0.939
+3.07%
$ 135.39 million $ 196.25 million
Jan 19, 3 PM $ 0.911
-2.96%
$ 131.36 million $ 189.76 million
Jan 19, 2 PM $ 0.939
+1.33%
$ 135.41 million $ 206.08 million
Jan 19, 1 PM $ 0.927
+3.57%
$ 133.59 million $ 189.77 million
Jan 19, 12 PM $ 0.895
+0.24%
$ 129.37 million $ 185.75 million
Jan 19, 11 AM $ 0.893
-0.45%
$ 128.71 million $ 190.29 million
Jan 19, 10 AM $ 0.897
-0.11%
$ 129.57 million $ 191.65 million
Jan 19, 9 AM $ 0.898
+0.68%
$ 129.38 million $ 200.24 million
Jan 19, 8 AM $ 0.892
+0.02%
$ 128.51 million $ 206.21 million
Jan 19, 7 AM $ 0.891
-0.47%
$ 128.49 million $ 212.3 million
Jan 19, 6 AM $ 0.896
+0.71%
$ 129.11 million $ 225.96 million
Jan 19, 5 AM $ 0.889
+2.52%
$ 127.97 million $ 221.17 million
Jan 19, 4 AM $ 0.868
-5.38%
$ 124.99 million $ 226.63 million
Jan 19, 3 AM $ 0.917
-0.24%
$ 131.8 million $ 237.62 million
Jan 19, 2 AM $ 0.919
-2.00%
$ 132.78 million $ 254.93 million
Jan 19, 1 AM $ 0.938
+8.08%
$ 134.57 million $ 277.53 million
Jan 19, 12 AM $ 0.868
+1.90%
$ 124.23 million $ 290.3 million
Jan 18, 11 PM $ 0.852
-4.97%
$ 122.11 million $ 283.39 million
Jan 18, 10 PM $ 0.897
+0.63%
$ 129.23 million $ 289.84 million
Jan 18, 9 PM $ 0.891
+1.00%
$ 128.42 million $ 290.35 million
Jan 18, 8 PM $ 0.882
+0.49%
$ 127.15 million $ 285.77 million
Jan 18, 7 PM $ 0.878
-0.04%
$ 126.46 million $ 288.75 million
Jan 18, 6 PM $ 0.878
-0.31%
$ 126.14 million $ 290 million
Jan 18, 5 PM $ 0.881
+1.20%
$ 126.44 million $ 294.7 million
Jan 18, 4 PM $ 0.871
-0.78%
$ 124.94 million $ 296.27 million
Jan 18, 3 PM $ 0.877
+2.79%
$ 126.24 million $ 303.27 million
Jan 18, 2 PM $ 0.854
-1.24%
$ 122.66 million $ 320.97 million
Jan 18, 1 PM $ 0.864
-2.64%
$ 124.27 million $ 341.77 million
Jan 18, 12 PM $ 0.888
-5.01%
$ 127.43 million $ 409.1 million
Jan 18, 11 AM $ 0.935
+1.63%
$ 134.57 million $ 423.87 million
Jan 18, 10 AM $ 0.92
-7.03%
$ 131.75 million $ 417.53 million
Jan 18, 9 AM $ 0.99
-1.00%
$ 142.03 million $ 430.34 million
Jan 18, 8 AM $ 1
-0.57%
$ 143.47 million $ 438.95 million
Jan 18, 7 AM $ 1.01
+2.72%
$ 143.99 million $ 438.66 million
Jan 18, 6 AM $ 0.979
+0.35%
$ 140.47 million $ 426.89 million
Jan 18, 5 AM $ 0.975
-2.90%
$ 139.13 million $ 434.83 million
Jan 18, 4 AM $ 1
+1.74%
$ 144.41 million $ 439.43 million
Jan 18, 3 AM $ 0.987
-4.34%
$ 141.63 million $ 427.97 million
Jan 18, 2 AM $ 1.03
+8.38%
$ 148.02 million $ 409.38 million
Jan 18, 1 AM $ 0.951
+12.31%
$ 136.54 million $ 361.42 million
Jan 18, 12 AM $ 0.847
+2.48%
$ 121.58 million $ 287.37 million
Jan 17, 11 PM $ 0.827
+2.32%
$ 118.63 million $ 288.06 million
Jan 17, 10 PM $ 0.808
-1.55%
$ 115.96 million $ 279.28 million
Jan 17, 9 PM $ 0.821
-1.93%
$ 117.6 million $ 279.66 million
Jan 17, 8 PM $ 0.837
-2.54%
$ 120.08 million $ 281.42 million
Jan 17, 7 PM $ 0.858
-1.17%
$ 123.21 million $ 280.2 million
Jan 17, 6 PM $ 0.869
+1.82%
$ 123.53 million $ 280 million
Jan 17, 5 PM $ 0.853
-1.04%
$ 121.37 million $ 270.3 million
Jan 17, 4 PM $ 0.862
-1.89%
$ 122.6 million $ 268.41 million