Berachain Historical Data

BERA Page 40
Download
Date Close Price change Market cap Trading volume
May 24, 10 PM $ 0.37
+1.40%
$ 96.75 million $ 13.3 million
May 24, 9 PM $ 0.365
-1.65%
$ 95.42 million $ 13.57 million
May 24, 8 PM $ 0.371
-0.72%
$ 97.02 million $ 13.96 million
May 24, 7 PM $ 0.373
-0.01%
$ 97.74 million $ 14.63 million
May 24, 6 PM $ 0.373
-0.11%
$ 97.74 million $ 14.91 million
May 24, 5 PM $ 0.374
-0.09%
$ 97.83 million $ 15.36 million
May 24, 4 PM $ 0.374
+0.08%
$ 97.92 million $ 15.58 million
May 24, 3 PM $ 0.374
+0.08%
$ 97.84 million $ 15.65 million
May 24, 2 PM $ 0.374
-0.45%
$ 97.77 million $ 15.84 million
May 24, 1 PM $ 0.375
-0.43%
$ 98.2 million $ 15.75 million
May 24, 12 PM $ 0.377
-0.40%
$ 98.63 million $ 15.6 million
May 24, 11 AM $ 0.378
-0.71%
$ 99.03 million $ 15.78 million
May 24, 10 AM $ 0.381
-0.28%
$ 99.74 million $ 15.78 million
May 24, 9 AM $ 0.382
+0.18%
$ 100.02 million $ 15.8 million
May 24, 8 AM $ 0.382
+0.00%
$ 99.84 million $ 15.69 million
May 24, 7 AM $ 0.382
-0.25%
$ 99.84 million $ 16.68 million
May 24, 6 AM $ 0.383
+0.45%
$ 100.09 million $ 18.49 million
May 24, 5 AM $ 0.381
-0.83%
$ 99.64 million $ 18.53 million
May 24, 4 AM $ 0.384
-0.45%
$ 100.47 million $ 18.78 million
May 24, 3 AM $ 0.386
-1.31%
$ 100.91 million $ 18.67 million
May 24, 2 AM $ 0.391
-0.50%
$ 102.25 million $ 18.25 million
May 24, 1 AM $ 0.393
+0.54%
$ 102.76 million $ 17.78 million
May 24, 12 AM $ 0.391
+0.36%
$ 102.21 million $ 17.36 million
May 23, 11 PM $ 0.389
-0.29%
$ 101.84 million $ 17.6 million
May 23, 10 PM $ 0.39
+0.58%
$ 102.13 million $ 17.71 million
May 23, 9 PM $ 0.388
-0.58%
$ 101.54 million $ 17.23 million
May 23, 8 PM $ 0.39
+3.35%
$ 102.14 million $ 16.95 million
May 23, 7 PM $ 0.378
+0.13%
$ 98.83 million $ 16.56 million
May 23, 6 PM $ 0.377
+1.12%
$ 98.75 million $ 18.2 million
May 23, 5 PM $ 0.373
-0.36%
$ 97.63 million $ 18.52 million
May 23, 4 PM $ 0.375
+0.46%
$ 98 million $ 18.63 million
May 23, 3 PM $ 0.373
+0.84%
$ 97.56 million $ 18.69 million
May 23, 2 PM $ 0.37
+0.89%
$ 96.76 million $ 19 million
May 23, 1 PM $ 0.367
+0.93%
$ 95.9 million $ 20.07 million
May 23, 12 PM $ 0.363
+0.52%
$ 95.02 million $ 20.52 million
May 23, 11 AM $ 0.361
-0.25%
$ 94.51 million $ 20.61 million
May 23, 10 AM $ 0.362
+0.13%
$ 94.75 million $ 20.78 million
May 23, 9 AM $ 0.362
-0.08%
$ 94.63 million $ 20.82 million
May 23, 8 AM $ 0.362
-0.07%
$ 94.71 million $ 20.98 million
May 23, 7 AM $ 0.362
-3.39%
$ 94.77 million $ 20.71 million
May 23, 6 AM $ 0.375
-0.30%
$ 98.1 million $ 19.73 million
May 23, 5 AM $ 0.376
-0.51%
$ 98.39 million $ 20.06 million
May 23, 4 AM $ 0.378
-0.34%
$ 98.9 million $ 20.26 million
May 23, 3 AM $ 0.379
+0.18%
$ 99.23 million $ 20.63 million
May 23, 2 AM $ 0.379
+0.25%
$ 99.06 million $ 20.92 million
May 23, 1 AM $ 0.378
+0.52%
$ 98.82 million $ 21.27 million
May 23, 12 AM $ 0.376
+0.56%
$ 98.36 million $ 21.32 million
May 22, 11 PM $ 0.374
-2.17%
$ 97.81 million $ 21.03 million
May 22, 10 PM $ 0.382
-0.41%
$ 99.98 million $ 20.66 million
May 22, 9 PM $ 0.384
+0.22%
$ 100.39 million $ 20.76 million