Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
3 Minutes ago
Bertram The Pomeranian (BERT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.0908 | $0.080281 | $0.0908 | $0.081095 | $7,619,542 | $87,781,706 |
| Oct-01 2025 | $0.077968 | $0.069482 | $0.079905 | $0.07111 | $9,339,788 | $75,376,336 |
| Sep-30 2025 | $0.070277 | $0.070277 | $0.081897 | $0.081769 | $10,526,254 | $67,940,811 |
| Sep-29 2025 | $0.08143 | $0.07504 | $0.083214 | $0.077833 | $6,910,987 | $78,722,672 |
| Sep-28 2025 | $0.076009 | $0.067325 | $0.080346 | $0.080346 | $6,265,552 | $73,482,198 |
| Sep-27 2025 | $0.080745 | $0.069419 | $0.082068 | $0.07245 | $6,676,630 | $78,060,544 |
| Sep-26 2025 | $0.074004 | $0.05868 | $0.074314 | $0.059568 | $7,450,444 | $71,543,674 |
| Sep-25 2025 | $0.059957 | $0.054865 | $0.062169 | $0.059853 | $4,668,488 | $57,963,444 |
| Sep-24 2025 | $0.059662 | $0.059662 | $0.066824 | $0.062529 | $3,537,694 | $57,678,906 |
| Sep-23 2025 | $0.063275 | $0.062327 | $0.070603 | $0.064848 | $4,721,976 | $61,171,522 |
| Sep-22 2025 | $0.063667 | $0.052632 | $0.06511 | $0.056885 | $5,741,141 | $61,550,436 |
| Sep-21 2025 | $0.056601 | $0.055842 | $0.061956 | $0.059922 | $3,254,568 | $54,719,310 |
| Sep-20 2025 | $0.062194 | $0.059356 | $0.065816 | $0.063348 | $4,006,330 | $60,126,209 |
| Sep-19 2025 | $0.06358 | $0.06173 | $0.067473 | $0.067135 | $3,263,002 | $61,466,266 |
| Sep-18 2025 | $0.066315 | $0.066315 | $0.075552 | $0.071314 | $3,361,601 | $64,110,669 |