What historical data is shown for BERT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bertram The Pomeranian (BERT) Historical Data
SOL
Meme
Bertram The Pomeranian Historical Price Information — Daily BERT Open, High, Low, Close & Volume
$0.010253
+0.25% 1D
Recently Viewed
1H+0.05%
1D+0.25%
1W-13.58%
1M-27.76%
Bertram The Pomeranian (BERT) has 90 days of daily open, high, low and close on file. Over that window BERT ranged $0.008576 to $0.020207, closed at $0.010255 and is up 12.8% across the window.
Bertram The Pomeranian — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.020207
Window low
$0.008576
First → last
+12.75%
Latest close
$0.010255
vs live
-0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BERT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01022 | $0.010277 | $0.009973 | $0.010255 | +0.34% | $16,571 | $10.02M |
| Nov 3, 2026 | $0.010535 | $0.010644 | $0.01019 | $0.01022 | -2.99% | $52,684 | $9.98M |
| Nov 2, 2026 | $0.011037 | $0.011188 | $0.010396 | $0.010535 | -4.55% | $52,087 | $10.29M |
| Nov 1, 2026 | $0.011027 | $0.011156 | $0.010917 | $0.011037 | +0.09% | $51,156 | $10.78M |
| Oct 31, 2026 | $0.011084 | $0.011216 | $0.010907 | $0.011027 | -0.51% | $55,124 | $10.77M |
| Oct 30, 2026 | $0.010985 | $0.011577 | $0.010444 | $0.011084 | +0.90% | $62,694 | $10.83M |
| Oct 29, 2026 | $0.011925 | $0.012635 | $0.010928 | $0.010985 | -7.88% | $60,671 | $10.73M |
| Oct 28, 2026 | $0.011551 | $0.012123 | $0.011517 | $0.011925 | +3.24% | $49,611 | $11.65M |
| Oct 27, 2026 | $0.011809 | $0.011908 | $0.011476 | $0.011551 | -2.18% | $52,432 | $11.28M |
| Oct 26, 2026 | $0.011973 | $0.012039 | $0.011647 | $0.011809 | -1.37% | $54,988 | $11.54M |
| Oct 25, 2026 | $0.012219 | $0.012277 | $0.011726 | $0.011973 | -2.01% | $56,357 | $11.70M |
| Oct 24, 2026 | $0.012512 | $0.012531 | $0.01183 | $0.012219 | -2.34% | $51,168 | $11.94M |
| Oct 23, 2026 | $0.012125 | $0.012801 | $0.012115 | $0.012512 | +3.19% | $58,179 | $12.22M |
| Oct 22, 2026 | $0.012884 | $0.013073 | $0.012118 | $0.012125 | -5.89% | $53,666 | $11.84M |
| Oct 21, 2026 | $0.01361 | $0.014078 | $0.012851 | $0.012884 | -5.33% | $70,711 | $12.59M |
| Oct 20, 2026 | $0.013489 | $0.013768 | $0.012957 | $0.01361 | +0.90% | $55,370 | $13.30M |
| Oct 19, 2026 | $0.013153 | $0.013672 | $0.012754 | $0.013489 | +2.55% | $64,875 | $13.18M |
| Oct 18, 2026 | $0.012823 | $0.013181 | $0.012578 | $0.013153 | +2.57% | $55,110 | $12.85M |
| Oct 17, 2026 | $0.013259 | $0.013279 | $0.012739 | $0.012823 | -3.29% | $56,817 | $12.53M |
| Oct 16, 2026 | $0.013364 | $0.01382 | $0.01293 | $0.013259 | -0.79% | $55,157 | $12.95M |
| Oct 15, 2026 | $0.012621 | $0.013515 | $0.011849 | $0.013364 | +5.89% | $65,678 | $13.05M |
| Oct 14, 2026 | $0.013662 | $0.01402 | $0.012574 | $0.012621 | -7.62% | $57,985 | $12.33M |
| Oct 13, 2026 | $0.013222 | $0.014085 | $0.012783 | $0.013662 | +3.33% | $61,058 | $13.35M |
| Oct 12, 2026 | $0.014129 | $0.014384 | $0.012962 | $0.013222 | -6.42% | $80,883 | $12.92M |
| Oct 11, 2026 | $0.01488 | $0.015089 | $0.014043 | $0.014129 | -5.05% | $64,689 | $13.80M |
| Oct 10, 2026 | $0.015921 | $0.015973 | $0.014796 | $0.01488 | -6.54% | $53,647 | $14.54M |
| Oct 9, 2026 | $0.014001 | $0.016009 | $0.013835 | $0.015921 | +13.71% | $81,492 | $15.55M |
| Oct 8, 2026 | $0.012953 | $0.014678 | $0.01178 | $0.014001 | +8.09% | $90,330 | $13.68M |
| Oct 7, 2026 | $0.013842 | $0.01394 | $0.012574 | $0.012953 | -6.42% | $89,515 | $12.65M |
| Oct 6, 2026 | $0.014207 | $0.0150 | $0.01379 | $0.013842 | -2.57% | $79,441 | $13.52M |
| Oct 5, 2026 | $0.014193 | $0.014803 | $0.01384 | $0.014207 | +0.10% | $77,621 | $13.88M |
| Oct 4, 2026 | $0.014271 | $0.014388 | $0.013935 | $0.014193 | -0.55% | $60,719 | $13.86M |
| Oct 3, 2026 | $0.014554 | $0.014638 | $0.014062 | $0.014271 | -1.94% | $64,423 | $13.94M |
| Oct 2, 2026 | $0.015429 | $0.016313 | $0.014206 | $0.014554 | -5.67% | $77,146 | $14.22M |
| Oct 1, 2026 | $0.01431 | $0.01578 | $0.013882 | $0.015429 | +7.82% | $79,102 | $15.07M |
| Sep 30, 2026 | $0.014697 | $0.015669 | $0.014097 | $0.01431 | -2.63% | $66,029 | $13.98M |
| Sep 29, 2026 | $0.014916 | $0.015388 | $0.014511 | $0.014697 | -1.47% | $69,061 | $14.36M |
| Sep 28, 2026 | $0.016595 | $0.016812 | $0.014392 | $0.014916 | -10.12% | $83,220 | $14.57M |
| Sep 27, 2026 | $0.016803 | $0.016959 | $0.016147 | $0.016595 | -1.24% | $67,926 | $16.21M |
| Sep 26, 2026 | $0.017549 | $0.01776 | $0.016544 | $0.016803 | -4.25% | $68,240 | $16.41M |
| Sep 25, 2026 | $0.016348 | $0.01801 | $0.015882 | $0.017549 | +7.35% | $76,951 | $17.14M |
| Sep 24, 2026 | $0.015519 | $0.01747 | $0.014679 | $0.016348 | +5.34% | $96,570 | $15.97M |
| Sep 23, 2026 | $0.015404 | $0.016531 | $0.01495 | $0.015519 | +0.75% | $88,092 | $15.16M |
| Sep 22, 2026 | $0.019668 | $0.019928 | $0.01495 | $0.015404 | -21.68% | $117,500 | $15.05M |
| Sep 21, 2026 | $0.017089 | $0.020286 | $0.016881 | $0.019668 | +15.09% | $104,521 | $19.21M |
| Sep 20, 2026 | $0.016248 | $0.0171 | $0.015446 | $0.017089 | +5.18% | $70,254 | $16.69M |
| Sep 19, 2026 | $0.017292 | $0.017841 | $0.016079 | $0.016248 | -6.04% | $66,697 | $15.87M |
| Sep 18, 2026 | $0.014167 | $0.017428 | $0.0139 | $0.017292 | +22.06% | $102,681 | $16.89M |
| Sep 17, 2026 | $0.014328 | $0.014531 | $0.013677 | $0.014167 | -1.12% | $65,442 | $13.84M |
| Sep 16, 2026 | $0.014391 | $0.014767 | $0.013621 | $0.014328 | -0.44% | $67,457 | $14.00M |
| Sep 15, 2026 | $0.015341 | $0.015481 | $0.014238 | $0.014391 | -6.19% | $68,052 | $14.06M |
| Sep 14, 2026 | $0.014717 | $0.015395 | $0.014571 | $0.015341 | +4.24% | $70,854 | $14.99M |
| Sep 13, 2026 | $0.015623 | $0.015628 | $0.01402 | $0.014717 | -5.80% | $77,177 | $14.38M |
| Sep 12, 2026 | $0.015712 | $0.016098 | $0.0144 | $0.015623 | -0.57% | $75,113 | $15.26M |
| Sep 11, 2026 | $0.0161 | $0.016685 | $0.015469 | $0.015712 | -2.41% | $71,238 | $15.35M |
| Sep 10, 2026 | $0.016511 | $0.017043 | $0.0160 | $0.0161 | -2.49% | $72,704 | $15.73M |
| Sep 9, 2026 | $0.017005 | $0.018385 | $0.016208 | $0.016511 | -2.91% | $82,220 | $16.13M |
| Sep 8, 2026 | $0.01853 | $0.01867 | $0.016071 | $0.017005 | -8.23% | $119,230 | $16.61M |
| Sep 7, 2026 | $0.020207 | $0.020409 | $0.0180 | $0.01853 | -8.30% | $79,345 | $18.10M |
| Sep 6, 2026 | $0.01951 | $0.021183 | $0.019138 | $0.020207 | +3.57% | $76,817 | $19.74M |
| Sep 5, 2026 | $0.018018 | $0.019715 | $0.017195 | $0.01951 | +8.28% | $61,395 | $19.06M |
| Sep 4, 2026 | $0.019668 | $0.0204 | $0.017467 | $0.018018 | -8.39% | $93,692 | $17.60M |
| Sep 3, 2026 | $0.016183 | $0.02008 | $0.015889 | $0.019668 | +21.53% | $90,011 | $19.21M |
| Sep 2, 2026 | $0.016026 | $0.016783 | $0.015021 | $0.016183 | +0.98% | $77,430 | $15.81M |
| Sep 1, 2026 | $0.017438 | $0.01837 | $0.015385 | $0.016026 | -8.10% | $110,564 | $15.66M |
| Aug 31, 2026 | $0.017479 | $0.018561 | $0.016686 | $0.017438 | -0.23% | $103,172 | $17.03M |
| Aug 30, 2026 | $0.018972 | $0.019232 | $0.017213 | $0.017479 | -7.87% | $89,782 | $17.07M |
| Aug 29, 2026 | $0.016233 | $0.018999 | $0.015835 | $0.018972 | +16.87% | $117,054 | $18.53M |
| Aug 28, 2026 | $0.017343 | $0.01929 | $0.015326 | $0.016233 | -6.40% | $116,248 | $15.86M |
| Aug 27, 2026 | $0.015132 | $0.018041 | $0.014766 | $0.017343 | +14.61% | $147,430 | $16.94M |
| Aug 26, 2026 | $0.013326 | $0.015216 | $0.012502 | $0.015132 | +13.55% | $106,810 | $14.78M |
| Aug 25, 2026 | $0.013773 | $0.015624 | $0.012813 | $0.013326 | -3.25% | $100,233 | $13.02M |
| Aug 24, 2026 | $0.013494 | $0.015525 | $0.013228 | $0.013773 | +2.07% | $120,982 | $13.45M |
| Aug 23, 2026 | $0.011887 | $0.01412 | $0.0117 | $0.013494 | +13.52% | $82,524 | $13.18M |
| Aug 22, 2026 | $0.012735 | $0.01398 | $0.0116 | $0.011887 | -6.66% | $102,158 | $11.61M |
| Aug 21, 2026 | $0.01107 | $0.012939 | $0.011054 | $0.012735 | +15.04% | $88,447 | $12.44M |
| Aug 20, 2026 | $0.010882 | $0.011665 | $0.010842 | $0.01107 | +1.73% | $79,462 | $10.81M |
| Aug 19, 2026 | $0.009131 | $0.011188 | $0.009072 | $0.010882 | +19.18% | $125,567 | $10.63M |
| Aug 18, 2026 | $0.008623 | $0.009639 | $0.008547 | $0.009131 | +5.89% | $57,286 | $8.92M |
| Aug 17, 2026 | $0.008595 | $0.009053 | $0.00859 | $0.008623 | +0.33% | $56,606 | $8.42M |
| Aug 16, 2026 | $0.008576 | $0.008824 | $0.008528 | $0.008595 | +0.22% | $57,517 | $8.40M |
| Aug 15, 2026 | $0.008902 | $0.008963 | $0.008517 | $0.008576 | -3.66% | $54,521 | $8.38M |
| Aug 14, 2026 | $0.009052 | $0.009084 | $0.008753 | $0.008902 | -1.66% | $53,044 | $8.70M |
| Aug 13, 2026 | $0.008957 | $0.009897 | $0.008713 | $0.009052 | +1.06% | $73,007 | $8.84M |
| Aug 12, 2026 | $0.00909 | $0.009389 | $0.008824 | $0.008957 | -1.46% | $59,940 | $8.75M |
| Aug 11, 2026 | $0.008873 | $0.009432 | $0.008561 | $0.00909 | +2.45% | $66,908 | $8.88M |
| Aug 10, 2026 | $0.008873 | $0.009319 | $0.008734 | $0.008873 | +0.00% | $63,656 | $8.67M |
| Aug 9, 2026 | $0.009252 | $0.009348 | $0.008869 | $0.008873 | -4.10% | $52,179 | $8.67M |
| Aug 8, 2026 | $0.009095 | $0.009886 | $0.009078 | $0.009252 | +1.73% | $58,961 | $9.04M |
| Aug 7, 2026 | $0.008665 | $0.009509 | $0.008581 | $0.009095 | — | $55,993 | $8.88M |
Bertram The Pomeranian Historical Data FAQ
Window highs, lows, best/worst days and volume for Bertram The PomeranianWhat is the all-time high for BERT?
Bertram The Pomeranian's record price is about $0.188598. It currently trades at $0.010253, roughly 94.6% below that peak. The all-time low on record is $0.00148588. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BERT market cap?
Bertram The Pomeranian has a market capitalisation of about $10.01M, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BERT change over this window?
Across 90 daily candles, close-to-close moved up 12.75%.
What were BERT's high and low in this window?
In this sample, the highest trade print is about $0.021183 (Sep 6, 2026) and the lowest about $0.008517 (Aug 15, 2026).
What were BERT's best and worst days in this window?
Best close-to-close day was about +22.06% (Sep 18, 2026); worst was -21.68% (Sep 22, 2026).