Infrared Bera
IBERA
Rank #414
$1.01
Updated 2 months ago
Market Cap
$79.99M
24h Volume
$407.15K
Avg Volume (6m)
$394.37K
24h High/Low
$1.02
$0.8899
$0.8899
Price Chart
Categories & Chains
Categories
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Berachain Ecosystem
Chains
Berachain
0x9b6761bf2397bb5...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.01 | $1.02 | $0.8899 | $1.01 | $407.15K | $79.99M |
| Dec 2, 2025 | $0.9219 | $0.9720 | $0.8809 | $0.9720 | $794.01K | $71.73M |
| Dec 1, 2025 | $0.8992 | $1.01 | $0.8618 | $0.9231 | $283.92K | $73.31M |
| Nov 30, 2025 | $0.9529 | $0.9547 | $0.9065 | $0.9095 | $105.91K | $73.11M |
| Nov 29, 2025 | $0.9204 | $0.9652 | $0.9186 | $0.9522 | $133.03K | $73.74M |
| Nov 28, 2025 | $1.04 | $1.04 | $0.9190 | $0.9231 | $165.06K | $76.18M |
| Nov 27, 2025 | $1.06 | $1.08 | $1.04 | $1.04 | $168.41K | $82.90M |
| Nov 26, 2025 | $1.09 | $1.09 | $1.03 | $1.07 | $102.83K | $83.28M |
| Nov 25, 2025 | $1.08 | $1.09 | $1.06 | $1.09 | $96.16K | $84.39M |
| Nov 24, 2025 | $1.02 | $1.09 | $1.02 | $1.09 | $95.12K | $82.96M |
| Nov 23, 2025 | $1.04 | $1.07 | $1.03 | $1.04 | $68.43K | $82.10M |
| Nov 22, 2025 | $1.06 | $1.07 | $1.01 | $1.05 | $93.75K | $81.38M |
| Nov 21, 2025 | $1.13 | $1.14 | $1.03 | $1.03 | $189.95K | $84.87M |
| Nov 20, 2025 | $1.25 | $1.26 | $1.11 | $1.15 | $159.17K | $93.98M |
| Nov 19, 2025 | $1.35 | $1.35 | $1.21 | $1.23 | $104.58K | $101.07M |
| Nov 18, 2025 | $1.33 | $1.35 | $1.30 | $1.34 | $131.00K | $104.37M |
| Nov 17, 2025 | $1.38 | $1.43 | $1.32 | $1.33 | $196.98K | $107.93M |
| Nov 16, 2025 | $1.45 | $1.47 | $1.35 | $1.37 | $172.10K | $111.54M |
| Nov 15, 2025 | $1.44 | $1.50 | $1.43 | $1.44 | $178.40K | $115.06M |
| Nov 14, 2025 | $1.52 | $1.52 | $1.45 | $1.45 | $264.19K | $116.51M |
| Nov 13, 2025 | $1.61 | $1.71 | $1.49 | $1.51 | $264.67K | $126.11M |
| Nov 12, 2025 | $1.60 | $1.65 | $1.59 | $1.63 | $209.02K | $127.34M |
| Nov 11, 2025 | $1.68 | $1.79 | $1.66 | $1.68 | $256.73K | $133.10M |
| Nov 10, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $159.44K | $134.33M |
| Nov 9, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $133.76K | $131.29M |
| Nov 8, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $425.00K | $128.70M |
| Nov 7, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $644.02K | $118.00M |
| Nov 6, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $423.50K | $122.89M |
| Nov 5, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $303.62K | $126.24M |
| Nov 4, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $100.12K | $127.04M |
| Nov 3, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $267.69K | $147.40M |
| Nov 2, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $328.83K | $148.94M |
| Nov 1, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $645.71K | $145.34M |
| Oct 31, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $481.96K | $142.20M |
| Oct 30, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $734.31K | $142.94M |
| Oct 29, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $260.42K | $143.32M |
| Oct 28, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $292.10K | $140.32M |
| Oct 27, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $241.91K | $154.35M |
| Oct 26, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $137.23K | $152.29M |
| Oct 25, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $312.85K | $153.43M |
| Oct 24, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $236.15K | $163.11M |
| Oct 23, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $242.28K | $158.75M |
| Oct 22, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $314.13K | $157.59M |
| Oct 21, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $277.22K | $164.20M |
| Oct 20, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $225.44K | $156.70M |
| Oct 19, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $157.76K | $148.68M |
| Oct 18, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $129.81K | $147.08M |
| Oct 17, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $146.80K | $148.89M |
| Oct 16, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $187.32K | $149.24M |
| Oct 15, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $370.76K | $162.05M |
| Oct 14, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $316.10K | $181.62M |
| Oct 13, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $382.69K | $175.82M |
| Oct 12, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $1.01M | $145.21M |
| Oct 11, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $870.42K | $150.56M |
| Oct 10, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $170.78K | $225.25M |
| Oct 9, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $200.93K | $228.32M |
| Oct 8, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $303.31K | $212.08M |
| Oct 7, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $286.66K | $236.18M |
| Oct 6, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $1.18M | $229.69M |
| Oct 5, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $194.12K | $233.16M |
| Oct 4, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $472.57K | $250.61M |
| Oct 3, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $624.05K | $231.59M |
| Oct 2, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $553.03K | $235.36M |
| Oct 1, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $464.52K | $219.91M |
| Sep 30, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $296.23K | $227.57M |
| Sep 29, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $300.53K | $235.19M |
| Sep 28, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $514.58K | $218.48M |
| Sep 27, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $599.48K | $218.16M |
| Sep 26, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $867.65K | $200.06M |
| Sep 25, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $678.12K | $225.02M |
| Sep 24, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $228.91K | $207.45M |
| Sep 23, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $314.73K | $203.54M |
| Sep 22, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $394.24K | $222.56M |
| Sep 21, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $724.07K | $213.83M |
| Sep 20, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $907.94K | $208.27M |
| Sep 19, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $263.60K | $222.31M |
| Sep 18, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $133.36K | $200.23M |
| Sep 17, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $406.81K | $193.71M |
| Sep 16, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $245.80K | $191.76M |
| Sep 15, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $214.37K | $193.22M |
| Sep 14, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $656.43K | $199.15M |
| Sep 13, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $515.55K | $195.98M |
| Sep 12, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $418.72K | $185.49M |
| Sep 11, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $378.62K | $194.01M |
| Sep 10, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $369.40K | $188.72M |
| Sep 9, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $304.70K | $189.90M |
| Sep 8, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $150.91K | $184.25M |
| Sep 7, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $178.63K | $185.13M |
| Sep 6, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $335.18K | $181.52M |
| Sep 5, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $417.13K | $180.30M |
| Sep 4, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $2.05M | $189.88M |
| Sep 3, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $386.38K | $188.12M |
| Sep 2, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $368.17K | $189.02M |
| Sep 1, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $285.46K | $206.70M |
| Aug 31, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $152.28K | $215.79M |
| Aug 30, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $449.57K | $215.33M |
| Aug 29, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $873.24K | $230.00M |
| Aug 28, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $1.68M | $212.44M |
| Aug 27, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $634.78K | $208.77M |
| Aug 26, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $247.13K | $181.84M |
| Aug 25, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $1.12M | $200.44M |
| Aug 24, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $1.45M | $207.99M |
| Aug 23, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $450.33K | $195.41M |
| Aug 22, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $251.78K | $177.98M |
| Aug 21, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $296.62K | $192.51M |
| Aug 20, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $525.71K | $173.45M |
| Aug 19, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $349.53K | $180.80M |
| Aug 18, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $654.40K | $192.70M |
| Aug 17, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $247.05K | $194.01M |
| Aug 16, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $244.21K | $175.18M |