Berachain Historical Data

BERA Page 46
Download
Date Close Price change Market cap Trading volume
Jan 17, 4 PM $ 0.862
-1.89%
$ 122.6 million $ 268.41 million
Jan 17, 3 PM $ 0.879
-3.59%
$ 124.96 million $ 263.68 million
Jan 17, 2 PM $ 0.911
-2.49%
$ 129.61 million $ 263.2 million
Jan 17, 1 PM $ 0.935
+8.74%
$ 132.93 million $ 243.47 million
Jan 17, 12 PM $ 0.86
+3.72%
$ 122.24 million $ 161.89 million
Jan 17, 11 AM $ 0.829
-1.29%
$ 117.84 million $ 147.05 million
Jan 17, 10 AM $ 0.84
+1.61%
$ 119.39 million $ 140.1 million
Jan 17, 9 AM $ 0.826
-0.97%
$ 117.63 million $ 131.99 million
Jan 17, 8 AM $ 0.834
+2.30%
$ 118.65 million $ 121.81 million
Jan 17, 7 AM $ 0.816
+2.91%
$ 115.98 million $ 116.38 million
Jan 17, 6 AM $ 0.792
+2.56%
$ 112.7 million $ 111.73 million
Jan 17, 5 AM $ 0.772
+3.87%
$ 109.85 million $ 89.89 million
Jan 17, 4 AM $ 0.744
-0.82%
$ 105.76 million $ 87.82 million
Jan 17, 3 AM $ 0.75
+1.63%
$ 107.15 million $ 86.16 million
Jan 17, 2 AM $ 0.738
+1.28%
$ 104.93 million $ 81.56 million
Jan 17, 1 AM $ 0.729
-3.05%
$ 103.6 million $ 79.2 million
Jan 17, 12 AM $ 0.751
+8.59%
$ 106.86 million $ 77.7 million
Jan 16, 11 PM $ 0.692
+0.71%
$ 98.44 million $ 51.14 million
Jan 16, 10 PM $ 0.687
-0.42%
$ 97.71 million $ 51.84 million
Jan 16, 9 PM $ 0.69
+0.72%
$ 98.15 million $ 52.61 million
Jan 16, 8 PM $ 0.685
-0.12%
$ 97.45 million $ 51.82 million
Jan 16, 7 PM $ 0.686
-0.10%
$ 97.52 million $ 52.94 million
Jan 16, 6 PM $ 0.687
-0.76%
$ 97.41 million $ 53.68 million
Jan 16, 5 PM $ 0.692
-0.87%
$ 98.13 million $ 55.32 million
Jan 16, 4 PM $ 0.698
+1.23%
$ 99 million $ 57 million
Jan 16, 3 PM $ 0.689
-0.48%
$ 97.79 million $ 57.39 million
Jan 16, 2 PM $ 0.693
+0.55%
$ 98.27 million $ 61.13 million
Jan 16, 1 PM $ 0.689
-0.99%
$ 97.75 million $ 61.99 million
Jan 16, 12 PM $ 0.696
-0.34%
$ 98.71 million $ 63.96 million
Jan 16, 11 AM $ 0.698
+0.03%
$ 99.05 million $ 64.29 million
Jan 16, 10 AM $ 0.698
+0.26%
$ 99.03 million $ 62.59 million
Jan 16, 9 AM $ 0.696
+2.26%
$ 98.77 million $ 62.36 million
Jan 16, 8 AM $ 0.681
-2.94%
$ 96.58 million $ 60.36 million
Jan 16, 7 AM $ 0.701
+4.47%
$ 99.57 million $ 59.24 million
Jan 16, 6 AM $ 0.671
+1.60%
$ 95.25 million $ 46.76 million
Jan 16, 5 AM $ 0.661
+1.60%
$ 93.79 million $ 47.67 million
Jan 16, 4 AM $ 0.65
-0.25%
$ 92.28 million $ 49.7 million
Jan 16, 3 AM $ 0.652
+0.08%
$ 92.46 million $ 50.68 million
Jan 16, 2 AM $ 0.652
-0.24%
$ 92.43 million $ 53.31 million
Jan 16, 1 AM $ 0.653
-1.72%
$ 92.66 million $ 55.34 million
Jan 16, 12 AM $ 0.665
-0.84%
$ 94.31 million $ 57.82 million
Jan 15, 11 PM $ 0.67
+0.68%
$ 95.04 million $ 74.6 million
Jan 15, 10 PM $ 0.666
-1.68%
$ 94.46 million $ 77.22 million
Jan 15, 9 PM $ 0.677
+0.11%
$ 96.08 million $ 80.26 million
Jan 15, 8 PM $ 0.677
-5.08%
$ 95.98 million $ 84.97 million
Jan 15, 7 PM $ 0.713
-1.50%
$ 101.11 million $ 89.29 million
Jan 15, 6 PM $ 0.724
+1.09%
$ 101.88 million $ 93.54 million
Jan 15, 5 PM $ 0.716
+2.62%
$ 100.89 million $ 94.72 million
Jan 15, 4 PM $ 0.698
+0.76%
$ 98.31 million $ 97.28 million
Jan 15, 3 PM $ 0.691
-2.96%
$ 97.46 million $ 102.9 million