Infrared Bera
IBERA
Rank #414
$1.68
Updated 7 days ago
Market Cap
$133.10M
24h Volume
$256.73K
Avg Volume (6m)
$538.01K
24h High/Low
$1.79
$1.66
$1.66
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $829.55K | $177.03M |
| Aug 14, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $385.65K | $171.65M |
| Aug 13, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $241.63K | $164.78M |
| Aug 12, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $342.14K | $157.94M |
| Aug 11, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $201.54K | $168.84M |
| Aug 10, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $260.93K | $169.65M |
| Aug 9, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $392.05K | $163.37M |
| Aug 8, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $211.84K | $157.64M |
| Aug 7, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $254.02K | $147.47M |
| Aug 6, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $196.24K | $145.34M |
| Aug 5, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $252.57K | $152.24M |
| Aug 4, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $275.93K | $145.81M |
| Aug 3, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $245.32K | $139.31M |
| Aug 2, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $458.84K | $143.03M |
| Aug 1, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $324.27K | $155.29M |
| Jul 31, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $376.50K | $164.86M |
| Jul 30, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $608.90K | $167.30M |
| Jul 29, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $784.10K | $175.40M |
| Jul 28, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $828.07K | $189.07M |
| Jul 27, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $838.17K | $184.28M |
| Jul 26, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $958.99K | $185.59M |
| Jul 25, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $724.30K | $184.38M |
| Jul 24, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $428.62K | $197.45M |
| Jul 23, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $959.17K | $206.07M |
| Jul 22, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $378.49K | $204.62M |
| Jul 21, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $1.77M | $195.23M |
| Jul 20, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $526.67K | $189.31M |
| Jul 19, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $628.32K | $190.66M |
| Jul 18, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $2.65M | $194.53M |
| Jul 17, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $1.36M | $197.27M |
| Jul 16, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $2.85M | $184.53M |
| Jul 15, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $1.35M | $180.16M |
| Jul 14, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $197.83K | $170.42M |
| Jul 13, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $727.02K | $170.00M |
| Jul 12, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $701.71K | $175.68M |
| Jul 11, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $1.15M | $162.13M |
| Jul 10, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $817.28K | $153.21M |
| Jul 9, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $618.68K | $143.19M |
| Jul 8, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $765.34K | $139.20M |
| Jul 7, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $215.98K | $139.60M |
| Jul 6, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $282.29K | $136.58M |
| Jul 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $392.19K | $135.14M |
| Jul 4, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $567.07K | $142.55M |
| Jul 3, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $325.48K | $143.87M |
| Jul 2, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $588.30K | $131.29M |
| Jul 1, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $357.73K | $143.44M |
| Jun 30, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $165.41K | $149.76M |
| Jun 29, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $262.29K | $140.97M |
| Jun 28, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $287.57K | $134.34M |
| Jun 27, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $328.79K | $136.07M |
| Jun 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $514.53K | $136.18M |
| Jun 25, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $315.78K | $137.17M |
| Jun 24, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $364.09K | $142.48M |
| Jun 23, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $376.50K | $127.53M |
| Jun 22, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $538.00K | $132.96M |
| Jun 21, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $473.27K | $143.15M |
| Jun 20, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $590.06K | $152.45M |
| Jun 19, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $644.38K | $155.05M |
| Jun 18, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $500.58K | $156.51M |
| Jun 17, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $302.98K | $165.01M |
| Jun 16, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $508.61K | $167.80M |
| Jun 15, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $148.22K | $163.08M |
| Jun 14, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $985.80K | $167.86M |
| Jun 13, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $1.06M | $170.86M |
| Jun 12, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $412.44K | $193.20M |
| Jun 11, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $571.41K | $209.59M |
| Jun 10, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $420.60K | $207.82M |
| Jun 9, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $568.72K | $192.45M |
| Jun 8, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $813.85K | $194.36M |
| Jun 7, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $396.06K | $184.08M |
| Jun 6, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $790.40K | $187.35M |
| Jun 5, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $1.04M | $203.40M |
| Jun 4, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $611.12K | $215.24M |
| Jun 3, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $621.58K | $214.24M |
| Jun 2, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $345.20K | $207.39M |
| Jun 1, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $508.30K | $192.73M |
| May 31, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $506.92K | $187.55M |
| May 30, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $449.98K | $228.72M |
| May 29, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $554.64K | $239.07M |
| May 28, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $812.01K | $236.73M |
| May 27, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $370.95K | $237.31M |
| May 26, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $1.73M | $245.23M |
| May 25, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $1.06M | $246.61M |
| May 24, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $489.58K | $248.34M |
| May 23, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $1.20M | $271.59M |
| May 22, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $1.39M | $268.02M |
| May 21, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $438.11K | $265.69M |
| May 20, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $534.78K | $264.77M |
| May 19, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $594.10K | $271.48M |
| May 18, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $576.28K | $258.41M |