Bertram The Pomeranian
BERT
Rank #958
$0.0286
Updated 25 days ago
Market Cap
$28.01M
24h Volume
$2.84M
Avg Volume (90d)
$4.32M
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 |