Infrared BGT
IBGT
Rank #1063
$1.00
Updated 26 days ago
Market Cap
$14.60M
24h Volume
$915.65K
Avg Volume (6m)
$764.40K
24h High/Low
$1.01
$0.8836
$0.8836
Price Chart
Categories & Chains
Categories
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Berachain Ecosystem
Chains
Berachain
0xac03caba51e17c8...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.00 | $1.01 | $0.8836 | $1.00 | $915.65K | $14.60M |
| Dec 2, 2025 | $0.9184 | $0.9689 | $0.8785 | $0.9689 | $1.52M | $13.42M |
| Dec 1, 2025 | $0.8861 | $0.9875 | $0.8455 | $0.9160 | $509.95K | $14.26M |
| Nov 30, 2025 | $0.9412 | $0.9412 | $0.8924 | $0.8936 | $273.96K | $14.39M |
| Nov 29, 2025 | $0.8986 | $0.9478 | $0.8986 | $0.9338 | $397.07K | $14.39M |
| Nov 28, 2025 | $1.01 | $1.01 | $0.9000 | $0.9010 | $520.42K | $14.79M |
| Nov 27, 2025 | $1.04 | $1.06 | $1.02 | $1.02 | $325.80K | $16.17M |
| Nov 26, 2025 | $1.06 | $1.06 | $1.02 | $1.04 | $250.47K | $16.22M |
| Nov 25, 2025 | $1.06 | $1.07 | $1.03 | $1.05 | $296.58K | $16.34M |
| Nov 24, 2025 | $1.00 | $1.07 | $0.9952 | $1.07 | $316.67K | $16.01M |
| Nov 23, 2025 | $1.01 | $1.04 | $1.00 | $1.02 | $213.72K | $15.85M |
| Nov 22, 2025 | $1.03 | $1.04 | $0.9764 | $1.02 | $327.97K | $15.59M |
| Nov 21, 2025 | $1.10 | $1.11 | $0.9981 | $1.01 | $803.92K | $16.32M |
| Nov 20, 2025 | $1.23 | $1.23 | $1.06 | $1.12 | $556.69K | $18.47M |
| Nov 19, 2025 | $1.31 | $1.31 | $1.19 | $1.21 | $363.19K | $20.00M |
| Nov 18, 2025 | $1.29 | $1.32 | $1.26 | $1.31 | $486.04K | $20.64M |
| Nov 17, 2025 | $1.34 | $1.40 | $1.28 | $1.29 | $523.93K | $21.46M |
| Nov 16, 2025 | $1.42 | $1.45 | $1.32 | $1.34 | $389.12K | $22.26M |
| Nov 15, 2025 | $1.41 | $1.47 | $1.41 | $1.42 | $432.57K | $22.99M |
| Nov 14, 2025 | $1.49 | $1.49 | $1.42 | $1.43 | $576.89K | $23.11M |
| Nov 13, 2025 | $1.58 | $1.68 | $1.46 | $1.48 | $357.25K | $25.03M |
| Nov 12, 2025 | $1.58 | $1.63 | $1.57 | $1.60 | $304.91K | $25.24M |
| Nov 11, 2025 | $1.65 | $1.76 | $1.63 | $1.65 | $406.93K | $26.35M |
| Nov 10, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $403.53K | $26.36M |
| Nov 9, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $387.18K | $25.80M |
| Nov 8, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $1.84M | $25.39M |
| Nov 7, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.71M | $24.67M |
| Nov 6, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $1.13M | $26.17M |
| Nov 5, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $966.64K | $26.91M |
| Nov 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $491.82K | $28.83M |
| Nov 3, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $374.38K | $31.30M |
| Nov 2, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $306.79K | $31.72M |
| Nov 1, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $609.27K | $30.82M |
| Oct 31, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $264.27K | $30.11M |
| Oct 30, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $550.04K | $30.29M |
| Oct 29, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $658.45K | $29.98M |
| Oct 28, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $482.43K | $29.50M |
| Oct 27, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $136.54K | $32.39M |
| Oct 26, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $212.84K | $31.70M |
| Oct 25, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $624.25K | $32.15M |
| Oct 24, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $548.70K | $33.77M |
| Oct 23, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $337.14K | $32.63M |
| Oct 22, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $520.96K | $31.78M |
| Oct 21, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $384.37K | $33.06M |
| Oct 20, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $388.71K | $31.64M |
| Oct 19, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $190.73K | $29.98M |
| Oct 18, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $175.84K | $29.21M |
| Oct 17, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $307.97K | $29.46M |
| Oct 16, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $379.79K | $29.58M |
| Oct 15, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $314.12K | $32.10M |
| Oct 14, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $720.33K | $35.58M |
| Oct 13, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $1.06M | $34.75M |
| Oct 12, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $2.06M | $28.78M |
| Oct 11, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $1.73M | $31.08M |
| Oct 10, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $340.70K | $45.67M |
| Oct 9, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $193.68K | $46.10M |
| Oct 8, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $521.73K | $42.76M |
| Oct 7, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $480.98K | $47.68M |
| Oct 6, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $1.90M | $45.80M |
| Oct 5, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $234.12K | $47.17M |
| Oct 4, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $559.26K | $50.45M |
| Oct 3, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $760.72K | $45.91M |
| Oct 2, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $842.03K | $46.98M |
| Oct 1, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $749.43K | $43.66M |
| Sep 30, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $914.96K | $45.04M |
| Sep 29, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $875.91K | $45.61M |
| Sep 28, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $364.47K | $42.77M |
| Sep 27, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $520.54K | $42.63M |
| Sep 26, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $1.30M | $38.83M |
| Sep 25, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $2.12M | $44.65M |
| Sep 24, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $474.73K | $42.13M |
| Sep 23, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $462.58K | $40.52M |
| Sep 22, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $601.86K | $44.31M |
| Sep 21, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $1.38M | $42.85M |
| Sep 20, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $1.52M | $41.68M |
| Sep 19, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $836.82K | $44.20M |
| Sep 18, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $374.48K | $39.20M |
| Sep 17, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $915.35K | $37.62M |
| Sep 16, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $272.75K | $37.72M |
| Sep 15, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $200.00K | $39.24M |
| Sep 14, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $431.30K | $40.38M |
| Sep 13, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $194.38K | $39.65M |
| Sep 12, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $485.40K | $37.44M |
| Sep 11, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $485.17K | $38.87M |
| Sep 10, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $341.51K | $37.73M |
| Sep 9, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $454.59K | $37.66M |
| Sep 8, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $243.08K | $36.41M |
| Sep 7, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $293.05K | $36.48M |
| Sep 6, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $453.82K | $35.73M |
| Sep 5, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $590.81K | $34.91M |
| Sep 4, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $1.68M | $36.81M |
| Sep 3, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $451.73K | $36.03M |
| Sep 2, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $566.70K | $35.83M |
| Sep 1, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $396.34K | $39.36M |
| Aug 31, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $417.55K | $40.60M |
| Aug 30, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $975.85K | $40.26M |
| Aug 29, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $1.99M | $42.88M |
| Aug 28, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $3.05M | $39.51M |
| Aug 27, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $1.67M | $40.15M |
| Aug 26, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $785.11K | $35.31M |
| Aug 25, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $2.15M | $38.60M |
| Aug 24, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $3.21M | $39.57M |
| Aug 23, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.12M | $37.72M |
| Aug 22, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $672.29K | $33.89M |
| Aug 21, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $457.70K | $36.51M |
| Aug 20, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $584.66K | $32.77M |
| Aug 19, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $739.11K | $33.86M |
| Aug 18, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $1.26M | $35.71M |
| Aug 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $276.01K | $35.85M |
| Aug 16, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $568.02K | $32.02M |
| Aug 15, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $1.24M | $32.35M |
| Aug 14, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $839.61K | $31.38M |
| Aug 13, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $509.52K | $29.99M |
| Aug 12, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $496.00K | $28.39M |
| Aug 11, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $331.03K | $29.95M |
| Aug 10, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $324.43K | $30.03M |
| Aug 9, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $508.69K | $28.77M |
| Aug 8, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $633.74K | $27.50M |
| Aug 7, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $748.81K | $25.63M |
| Aug 6, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $231.76K | $25.15M |
| Aug 5, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $495.29K | $26.12M |
| Aug 4, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $745.30K | $25.09M |
| Aug 3, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $375.45K | $23.97M |
| Aug 2, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $1.09M | $24.44M |
| Aug 1, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $466.45K | $25.67M |
| Jul 31, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $794.14K | $27.42M |
| Jul 30, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $1.11M | $27.75M |
| Jul 29, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $1.65M | $28.99M |
| Jul 28, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $1.60M | $31.50M |
| Jul 27, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $1.64M | $30.54M |
| Jul 26, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $1.45M | $30.77M |
| Jul 25, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $1.30M | $31.39M |
| Jul 24, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $520.12K | $34.13M |
| Jul 23, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $1.51M | $35.33M |
| Jul 22, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $437.66K | $35.02M |
| Jul 21, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $2.13M | $33.38M |
| Jul 20, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $548.27K | $31.27M |
| Jul 19, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $1.10M | $31.50M |
| Jul 18, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $2.20M | $32.14M |
| Jul 17, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $1.74M | $33.77M |
| Jul 16, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.75M | $32.14M |
| Jul 15, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $1.42M | $30.62M |
| Jul 14, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $476.80K | $29.26M |
| Jul 13, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $979.30K | $28.97M |
| Jul 12, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $1.23M | $29.69M |
| Jul 11, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $1.19M | $26.58M |
| Jul 10, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $927.58K | $25.00M |
| Jul 9, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $814.95K | $23.20M |
| Jul 8, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $600.97K | $22.43M |
| Jul 7, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $315.74K | $22.78M |
| Jul 6, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $419.93K | $22.14M |
| Jul 5, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $863.53K | $21.80M |
| Jul 4, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $617.49K | $22.76M |
| Jul 3, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $657.56K | $23.02M |
| Jul 2, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $391.06K | $21.05M |
| Jul 1, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $667.93K | $22.93M |
| Jun 30, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $319.24K | $23.71M |
| Jun 29, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $338.67K | $22.08M |