Bertram The Pomeranian
BERT
Rank #958
$0.0286
Updated 25 days ago
Market Cap
$28.01M
24h Volume
$2.84M
Avg Volume (6m)
$4.03M
24h High/Low
$0.0308
$0.0260
$0.0260
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Dog-Themed
Solana Meme
Pump.fun Ecosystem
Chains
Solana
HgBRWfYxEfvPhtqka...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0286 | $0.0308 | $0.0260 | $0.0286 | $2.84M | $28.01M |
| Dec 2, 2025 | $0.0251 | $0.0296 | $0.0247 | $0.0290 | $3.34M | $26.04M |
| Dec 1, 2025 | $0.0302 | $0.0302 | $0.0248 | $0.0253 | $3.05M | $25.90M |
| Nov 30, 2025 | $0.0300 | $0.0314 | $0.0293 | $0.0314 | $2.51M | $29.67M |
| Nov 29, 2025 | $0.0307 | $0.0318 | $0.0300 | $0.0300 | $3.19M | $30.36M |
| Nov 28, 2025 | $0.0295 | $0.0318 | $0.0288 | $0.0306 | $3.46M | $29.50M |
| Nov 27, 2025 | $0.0305 | $0.0307 | $0.0287 | $0.0296 | $3.38M | $29.04M |
| Nov 26, 2025 | $0.0290 | $0.0309 | $0.0287 | $0.0304 | $3.67M | $29.05M |
| Nov 25, 2025 | $0.0283 | $0.0299 | $0.0276 | $0.0288 | $3.75M | $27.86M |
| Nov 24, 2025 | $0.0262 | $0.0284 | $0.0259 | $0.0284 | $3.31M | $26.48M |
| Nov 23, 2025 | $0.0270 | $0.0295 | $0.0266 | $0.0271 | $2.93M | $27.34M |
| Nov 22, 2025 | $0.0285 | $0.0287 | $0.0254 | $0.0268 | $3.97M | $26.22M |
| Nov 21, 2025 | $0.0303 | $0.0312 | $0.0259 | $0.0279 | $4.53M | $28.03M |
| Nov 20, 2025 | $0.0347 | $0.0372 | $0.0313 | $0.0328 | $4.02M | $33.81M |
| Nov 19, 2025 | $0.0321 | $0.0337 | $0.0299 | $0.0329 | $3.40M | $31.27M |
| Nov 18, 2025 | $0.0291 | $0.0340 | $0.0291 | $0.0324 | $3.47M | $30.54M |
| Nov 17, 2025 | $0.0277 | $0.0311 | $0.0272 | $0.0291 | $2.89M | $28.61M |
| Nov 16, 2025 | $0.0289 | $0.0307 | $0.0273 | $0.0277 | $2.72M | $28.40M |
| Nov 15, 2025 | $0.0280 | $0.0306 | $0.0280 | $0.0288 | $2.95M | $28.77M |
| Nov 14, 2025 | $0.0295 | $0.0295 | $0.0269 | $0.0281 | $3.65M | $27.53M |
| Nov 13, 2025 | $0.0302 | $0.0324 | $0.0272 | $0.0296 | $3.30M | $29.64M |
| Nov 12, 2025 | $0.0299 | $0.0338 | $0.0295 | $0.0302 | $3.31M | $30.33M |
| Nov 11, 2025 | $0.0296 | $0.0357 | $0.0298 | $0.0296 | $3.37M | $29.39M |
| Nov 10, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $2.62M | $34.50M |
| Nov 9, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $3.27M | $30.62M |
| Nov 8, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $4.35M | $35.49M |
| Nov 7, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $3.43M | $25.90M |
| Nov 6, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $3.04M | $31.59M |
| Nov 5, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $3.70M | $30.41M |
| Nov 4, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $3.66M | $26.76M |
| Nov 3, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $2.71M | $33.80M |
| Nov 2, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $2.79M | $37.30M |
| Nov 1, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $3.46M | $37.29M |
| Oct 31, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $4.71M | $37.50M |
| Oct 30, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $3.32M | $46.78M |
| Oct 29, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $3.26M | $46.19M |
| Oct 28, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $3.72M | $48.57M |
| Oct 27, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $4.05M | $53.62M |
| Oct 26, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $2.87M | $44.71M |
| Oct 25, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $3.49M | $41.58M |
| Oct 24, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $3.46M | $37.93M |
| Oct 23, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $5.25M | $37.26M |
| Oct 22, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $5.71M | $44.74M |
| Oct 21, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $4.39M | $52.32M |
| Oct 20, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $5.04M | $51.66M |
| Oct 19, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $4.52M | $52.64M |
| Oct 18, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $6.65M | $53.22M |
| Oct 17, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $6.97M | $57.44M |
| Oct 16, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $5.87M | $55.90M |
| Oct 15, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $8.15M | $63.31M |
| Oct 14, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $5.57M | $74.62M |
| Oct 13, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $8.59M | $66.69M |
| Oct 12, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $5.61M | $59.34M |
| Oct 11, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $6.54M | $67.20M |
| Oct 10, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $4.10M | $77.36M |
| Oct 9, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $5.70M | $79.62M |
| Oct 8, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $6.09M | $75.44M |
| Oct 7, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $4.31M | $84.83M |
| Oct 6, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $4.65M | $83.62M |
| Oct 5, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $5.31M | $85.38M |
| Oct 4, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $6.35M | $84.75M |
| Oct 3, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $422.17K | $88.49M |
| Oct 2, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $8.37M | $78.70M |
| Oct 1, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $9.85M | $70.23M |
| Sep 30, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $6.26M | $80.26M |
| Sep 29, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $5.65M | $76.43M |
| Sep 28, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $6.06M | $78.38M |
| Sep 27, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $6.93M | $72.98M |
| Sep 26, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $3.97M | $58.02M |
| Sep 25, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $2.93M | $58.20M |
| Sep 24, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $4.04M | $61.51M |
| Sep 23, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $5.40M | $63.05M |
| Sep 22, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $2.88M | $55.47M |
| Sep 21, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $3.92M | $58.88M |
| Sep 20, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $2.98M | $61.88M |
| Sep 19, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $3.14M | $65.58M |
| Sep 18, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $5.76M | $70.92M |
| Sep 17, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $5.19M | $57.86M |
| Sep 16, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $5.66M | $55.06M |
| Sep 15, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $3.43M | $53.04M |
| Sep 14, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $4.13M | $58.55M |
| Sep 13, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $6.31M | $64.11M |
| Sep 12, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $4.96M | $64.89M |
| Sep 11, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $5.75M | $68.37M |
| Sep 10, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $6.13M | $68.39M |
| Sep 9, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $5.86M | $68.49M |
| Sep 8, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $4.33M | $74.53M |
| Sep 7, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $4.44M | $67.28M |
| Sep 6, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $3.52M | $66.26M |
| Sep 5, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $5.10M | $64.45M |
| Sep 4, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $5.20M | $62.68M |
| Sep 3, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $4.96M | $61.11M |
| Sep 2, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $6.42M | $63.83M |
| Sep 1, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $5.24M | $64.63M |
| Aug 31, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $2.94M | $75.33M |
| Aug 30, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $9.22M | $78.80M |
| Aug 29, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $7.39M | $83.87M |
| Aug 28, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $6.87M | $77.98M |
| Aug 27, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $4.28M | $77.95M |
| Aug 26, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $7.18M | $66.84M |
| Aug 25, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $6.85M | $76.36M |
| Aug 24, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $3.27M | $72.87M |
| Aug 23, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $10.00M | $72.26M |
| Aug 22, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $3.72M | $66.88M |
| Aug 21, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $4.79M | $67.36M |
| Aug 20, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $3.74M | $54.99M |
| Aug 19, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $4.23M | $58.77M |
| Aug 18, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $3.60M | $59.77M |
| Aug 17, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $2.55M | $52.93M |
| Aug 16, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $3.88M | $48.59M |
| Aug 15, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $6.07M | $53.98M |
| Aug 14, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $3.40M | $48.97M |
| Aug 13, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $4.18M | $51.67M |
| Aug 12, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $3.22M | $40.71M |
| Aug 11, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $2.43M | $40.01M |
| Aug 10, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $3.20M | $39.83M |
| Aug 9, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $2.53M | $38.95M |
| Aug 8, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $2.84M | $36.75M |
| Aug 7, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $2.58M | $32.50M |
| Aug 6, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $2.63M | $30.54M |
| Aug 5, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $2.58M | $33.10M |
| Aug 4, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $1.48M | $29.17M |
| Aug 3, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $1.94M | $27.10M |
| Aug 2, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $2.45M | $27.67M |
| Aug 1, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $2.14M | $31.08M |
| Jul 31, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $2.26M | $33.10M |
| Jul 30, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $1.90M | $35.63M |
| Jul 29, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $2.28M | $37.81M |
| Jul 28, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $2.36M | $41.02M |
| Jul 27, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $2.49M | $41.84M |
| Jul 26, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $3.03M | $45.51M |
| Jul 25, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $3.07M | $43.33M |
| Jul 24, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $2.65M | $40.50M |
| Jul 23, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $3.18M | $45.55M |
| Jul 22, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $3.68M | $47.13M |
| Jul 21, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $3.16M | $45.98M |
| Jul 20, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $4.27M | $47.67M |
| Jul 19, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $4.27M | $41.51M |
| Jul 18, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $3.39M | $36.38M |
| Jul 17, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $3.82M | $39.73M |
| Jul 16, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $3.68M | $36.32M |
| Jul 15, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $3.90M | $36.53M |
| Jul 14, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $3.66M | $37.16M |
| Jul 13, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $3.40M | $32.52M |
| Jul 12, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $3.31M | $29.42M |
| Jul 11, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $3.18M | $30.22M |
| Jul 10, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $2.43M | $27.46M |
| Jul 9, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $2.00M | $23.08M |
| Jul 8, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $1.93M | $21.77M |
| Jul 7, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $3.49M | $23.42M |
| Jul 6, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $1.74M | $24.83M |
| Jul 5, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $1.86M | $25.75M |
| Jul 4, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $2.09M | $28.72M |
| Jul 3, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $2.45M | $27.15M |
| Jul 2, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $1.84M | $20.85M |
| Jul 1, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $1.83M | $24.03M |
| Jun 30, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $1.90M | $24.13M |
| Jun 29, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.73M | $20.89M |
| Jun 28, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.59M | $21.00M |