Infrared BGT
IBGT
Rank #1063
$1.00
Updated 26 days ago
Market Cap
$14.60M
24h Volume
$915.65K
Avg Volume (90d)
$597.37K
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 |