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
$0.014037
-6.98% 1D
Recently Viewed
1H+1.52%
1D-6.98%
1W-19.33%
1M+62.79%
Bertram The Pomeranian (BERT) has 90 days of daily open, high, low and close on file. Over that window BERT ranged $0.008429 to $0.020207, closed at $0.014043 and is up 4.3% across the window.
Bertram The Pomeranian — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.020207
Window low
$0.008429
First → last
+4.28%
Latest close
$0.014043
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.014391 | $0.014767 | $0.013621 | $0.014043 | -2.42% | $53,109 | $13.72M |
| 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 | +4.96% | $55,993 | $8.88M |
| Aug 6, 2026 | $0.009084 | $0.009324 | $0.008515 | $0.008665 | -4.61% | $59,312 | $8.46M |
| Aug 5, 2026 | $0.008668 | $0.009267 | $0.008528 | $0.009084 | +4.80% | $54,587 | $8.87M |
| Aug 4, 2026 | $0.00847 | $0.008906 | $0.008428 | $0.008668 | +2.34% | $56,125 | $8.47M |
| Aug 3, 2026 | $0.008488 | $0.00855 | $0.008198 | $0.00847 | -0.21% | $56,525 | $8.27M |
| Aug 2, 2026 | $0.008429 | $0.00865 | $0.008404 | $0.008488 | +0.70% | $55,681 | $8.29M |
| Aug 1, 2026 | $0.008632 | $0.008712 | $0.008277 | $0.008429 | -2.35% | $55,579 | $8.23M |
| Jul 31, 2026 | $0.008635 | $0.008733 | $0.008442 | $0.008632 | -0.03% | $55,387 | $8.43M |
| Jul 30, 2026 | $0.008911 | $0.00898 | $0.008348 | $0.008635 | -3.10% | $56,035 | $8.44M |
| Jul 29, 2026 | $0.009097 | $0.009336 | $0.008244 | $0.008911 | -2.04% | $67,678 | $8.70M |
| Jul 28, 2026 | $0.009102 | $0.009247 | $0.008939 | $0.009097 | -0.05% | $58,010 | $8.89M |
| Jul 27, 2026 | $0.009366 | $0.009871 | $0.008904 | $0.009102 | -2.82% | $76,861 | $8.89M |
| Jul 26, 2026 | $0.009625 | $0.009695 | $0.009309 | $0.009366 | -2.69% | $65,634 | $9.15M |
| Jul 25, 2026 | $0.009347 | $0.009655 | $0.008771 | $0.009625 | +2.97% | $63,116 | $9.40M |
| Jul 24, 2026 | $0.009933 | $0.010002 | $0.009243 | $0.009347 | -5.90% | $66,241 | $9.13M |
| Jul 23, 2026 | $0.010116 | $0.010293 | $0.009702 | $0.009933 | -1.81% | $55,752 | $9.70M |
| Jul 22, 2026 | $0.009891 | $0.010295 | $0.009839 | $0.010116 | +2.27% | $57,316 | $9.88M |
| Jul 21, 2026 | $0.010911 | $0.01165 | $0.009719 | $0.009891 | -9.35% | $76,058 | $9.66M |
| Jul 20, 2026 | $0.00991 | $0.011201 | $0.009734 | $0.010911 | +10.10% | $69,950 | $10.66M |
| Jul 19, 2026 | $0.009883 | $0.010115 | $0.009714 | $0.00991 | +0.27% | $58,702 | $9.68M |
| Jul 18, 2026 | $0.009905 | $0.009981 | $0.009756 | $0.009883 | -0.22% | $54,294 | $9.65M |
| Jul 17, 2026 | $0.009845 | $0.01065 | $0.008949 | $0.009905 | +0.61% | $81,597 | $9.68M |
| Jul 16, 2026 | $0.010382 | $0.010839 | $0.009617 | $0.009845 | -5.17% | $59,442 | $9.62M |
| Jul 15, 2026 | $0.009276 | $0.0110 | $0.009131 | $0.010382 | +11.92% | $93,839 | $10.14M |
| Jul 14, 2026 | $0.00958 | $0.010247 | $0.009038 | $0.009276 | -3.17% | $70,867 | $9.06M |
| Jul 13, 2026 | $0.009834 | $0.010114 | $0.009483 | $0.00958 | -2.58% | $66,037 | $9.36M |
| Jul 12, 2026 | $0.010234 | $0.010241 | $0.009684 | $0.009834 | -3.91% | $62,080 | $9.61M |
| Jul 11, 2026 | $0.010178 | $0.010524 | $0.009913 | $0.010234 | +0.55% | $54,378 | $10.00M |
| Jul 10, 2026 | $0.010082 | $0.010701 | $0.009944 | $0.010178 | +0.95% | $62,000 | $9.94M |
| Jul 9, 2026 | $0.010124 | $0.010629 | $0.0098 | $0.010082 | -0.41% | $57,286 | $9.85M |
| Jul 8, 2026 | $0.011107 | $0.011183 | $0.009632 | $0.010124 | -8.85% | $76,323 | $9.89M |
| Jul 7, 2026 | $0.011183 | $0.011353 | $0.010636 | $0.011107 | -0.68% | $70,298 | $10.85M |
| Jul 6, 2026 | $0.011247 | $0.0119 | $0.010824 | $0.011183 | -0.57% | $63,923 | $10.92M |
| Jul 5, 2026 | $0.012135 | $0.012165 | $0.011035 | $0.011247 | -7.32% | $72,998 | $10.99M |
| Jul 4, 2026 | $0.0129 | $0.012954 | $0.011983 | $0.012135 | -5.93% | $59,843 | $11.85M |
| Jul 3, 2026 | $0.01224 | $0.013025 | $0.012092 | $0.0129 | +5.39% | $57,604 | $12.60M |
| Jul 2, 2026 | $0.012142 | $0.012467 | $0.011815 | $0.01224 | +0.81% | $56,761 | $11.96M |
| Jul 1, 2026 | $0.01153 | $0.012426 | $0.01131 | $0.012142 | +5.31% | $54,198 | $11.86M |
| Jun 30, 2026 | $0.01219 | $0.012241 | $0.011088 | $0.01153 | -5.41% | $75,085 | $11.26M |
| Jun 29, 2026 | $0.011583 | $0.0130 | $0.011294 | $0.01219 | +5.24% | $71,881 | $11.91M |
| Jun 28, 2026 | $0.011732 | $0.012566 | $0.01131 | $0.011583 | -1.27% | $56,533 | $11.32M |
| Jun 27, 2026 | $0.012206 | $0.012566 | $0.01165 | $0.011732 | -3.88% | $53,325 | $11.46M |
| Jun 26, 2026 | $0.011527 | $0.012699 | $0.011206 | $0.012206 | +5.89% | $63,293 | $11.92M |
| Jun 25, 2026 | $0.011547 | $0.012084 | $0.011077 | $0.011527 | -0.17% | $67,846 | $11.26M |
| Jun 24, 2026 | $0.012863 | $0.013046 | $0.011046 | $0.011547 | -10.23% | $67,685 | $11.28M |
| Jun 23, 2026 | $0.013755 | $0.013821 | $0.011998 | $0.012863 | -6.48% | $69,108 | $12.57M |
| Jun 22, 2026 | $0.013365 | $0.014835 | $0.013123 | $0.013755 | +2.92% | $73,269 | $13.44M |
| Jun 21, 2026 | $0.013945 | $0.013945 | $0.013208 | $0.013365 | -4.16% | $67,617 | $13.06M |
| Jun 20, 2026 | $0.013466 | $0.01421 | $0.013344 | $0.013945 | +3.56% | $65,465 | $13.62M |
| Jun 19, 2026 | $0.014521 | $0.01461 | $0.013218 | $0.013466 | — | $68,837 | $13.15M |
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 $0.014037, roughly 92.6% 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 $14.74M, on roughly $1.50M 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 4.28%.
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 $0.008198 (Aug 3, 2026).
What were BERT's best and worst days in this window?
Best close-to-close day was about +21.53% (Sep 3, 2026); worst was -10.23% (Jun 24, 2026).