Berachain Historical Data

BERA Page 60
Download
Date Close Price change Market cap Trading volume
Dec 20, 5 PM $ 0.603
+0.62%
$ 83 million $ 10.67 million
Dec 20, 4 PM $ 0.599
-0.44%
$ 82.49 million $ 10.55 million
Dec 20, 3 PM $ 0.602
-0.13%
$ 82.86 million $ 10.85 million
Dec 20, 2 PM $ 0.602
+0.24%
$ 82.97 million $ 11.22 million
Dec 20, 1 PM $ 0.601
+0.80%
$ 82.77 million $ 11.57 million
Dec 20, 12 PM $ 0.596
+0.31%
$ 82.11 million $ 11.2 million
Dec 20, 11 AM $ 0.594
+1.16%
$ 81.86 million $ 12.01 million
Dec 20, 10 AM $ 0.587
-0.31%
$ 80.92 million $ 12.01 million
Dec 20, 9 AM $ 0.589
-0.30%
$ 81.17 million $ 12.05 million
Dec 20, 8 AM $ 0.591
+0.23%
$ 81.42 million $ 12.17 million
Dec 20, 7 AM $ 0.59
-0.78%
$ 81.23 million $ 12.69 million
Dec 20, 6 AM $ 0.594
+1.45%
$ 81.87 million $ 13.36 million
Dec 20, 5 AM $ 0.586
+1.68%
$ 80.7 million $ 12.89 million
Dec 20, 4 AM $ 0.576
-0.52%
$ 79.37 million $ 12.74 million
Dec 20, 3 AM $ 0.579
+0.01%
$ 79.78 million $ 12.76 million
Dec 20, 2 AM $ 0.579
-0.26%
$ 79.77 million $ 13.84 million
Dec 20, 1 AM $ 0.581
-0.15%
$ 79.99 million $ 14.62 million
Dec 20, 12 AM $ 0.581
-0.57%
$ 80.1 million $ 14.67 million
Dec 19, 11 PM $ 0.585
-0.41%
$ 80.55 million $ 14.69 million
Dec 19, 10 PM $ 0.587
+0.92%
$ 80.88 million $ 14.8 million
Dec 19, 9 PM $ 0.582
-0.78%
$ 80.15 million $ 15.09 million
Dec 19, 8 PM $ 0.586
+0.23%
$ 80.78 million $ 16.55 million
Dec 19, 7 PM $ 0.585
+1.64%
$ 80.6 million $ 17.04 million
Dec 19, 6 PM $ 0.576
+1.19%
$ 79.07 million $ 17.81 million
Dec 19, 5 PM $ 0.569
-1.66%
$ 78.14 million $ 19.06 million
Dec 19, 4 PM $ 0.579
-0.23%
$ 79.46 million $ 20.56 million
Dec 19, 3 PM $ 0.58
+0.20%
$ 79.6 million $ 20.49 million
Dec 19, 2 PM $ 0.579
-0.66%
$ 79.46 million $ 20.97 million
Dec 19, 1 PM $ 0.582
+0.94%
$ 80.01 million $ 25.26 million
Dec 19, 12 PM $ 0.577
+1.67%
$ 79.26 million $ 27.46 million
Dec 19, 11 AM $ 0.568
+0.03%
$ 77.97 million $ 28.76 million
Dec 19, 10 AM $ 0.567
+0.68%
$ 77.94 million $ 30.96 million
Dec 19, 9 AM $ 0.564
-0.97%
$ 77.41 million $ 31.44 million
Dec 19, 8 AM $ 0.569
+1.42%
$ 78.18 million $ 34.29 million
Dec 19, 7 AM $ 0.561
+0.83%
$ 77.08 million $ 35.55 million
Dec 19, 6 AM $ 0.557
+0.24%
$ 76.44 million $ 36.03 million
Dec 19, 5 AM $ 0.555
-0.89%
$ 76.26 million $ 36.09 million
Dec 19, 4 AM $ 0.56
+1.05%
$ 76.94 million $ 36.35 million
Dec 19, 3 AM $ 0.554
+1.40%
$ 76.06 million $ 36.57 million
Dec 19, 2 AM $ 0.547
+0.32%
$ 75.09 million $ 34.32 million
Dec 19, 1 AM $ 0.545
-0.09%
$ 74.85 million $ 33.81 million
Dec 19, 12 AM $ 0.545
-0.79%
$ 74.89 million $ 33.85 million
Dec 18, 11 PM $ 0.55
-0.52%
$ 75.52 million $ 34.39 million
Dec 18, 10 PM $ 0.553
-1.55%
$ 75.92 million $ 35.92 million
Dec 18, 9 PM $ 0.561
+3.97%
$ 77.11 million $ 36.44 million
Dec 18, 8 PM $ 0.54
+0.27%
$ 74.16 million $ 35.52 million
Dec 18, 7 PM $ 0.538
-2.76%
$ 73.96 million $ 35.2 million
Dec 18, 6 PM $ 0.554
-1.69%
$ 75.98 million $ 35.53 million
Dec 18, 5 PM $ 0.563
-1.89%
$ 77.29 million $ 35.05 million
Dec 18, 4 PM $ 0.574
-0.78%
$ 78.78 million $ 34.69 million