Bert BERT #7949
$0.0000396600 2.94% (1d)
Market Overview
Bert current market price is $0.0000396600 with a 24 hour trading volume of $149. The total available supply of Bert is 1.00B BERT with a maximum supply of 1.00B BERT. It has secured Rank 7949 in the cryptocurrency market with a marketcap of $39,660. The BERT price is 0.49% down in the last one hour.
The high price of the Bert is $0.0000401300 and low price is $0.0000384100 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Bert Rank
7949
Bert Price
$0.0000396600
Market Cap
$39,660 2.94%
Fully Diluted Valuation
$39,660
Trading Volume(24h)
$149
Circulating Supply
1.00B BERT
Total Supply
1.00B BERT
Max Supply
1.00B BERT
High(24h)
$0.0000401300
Low(24h)
$0.0000384100
All-time High
$0.00084195 95.29%
14 Sep 2026
All-time Low
$0.0000062200 537.54%
19 Feb 2026
Cryptocurrency Bert Calculator
Want to convert more cryptocurrencies?
Bert Historical Data Chart
1h
0.49%
24h
2.94%
7d
27.16%
14d
0%
30d
66.43%
60d
42.29%
200d
170.02%
1y
0%
Bert Historical Data
Historical data of Bert past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-08-10 | $0.00 | $42,249.31 | $0.00 |
| 2025-08-11 | $0.00 | $42,249.31 | $0.00 |
| 2025-08-12 | $364,113.91 | $47,643.21 | $0.00 |
| 2025-08-13 | $311,152.35 | $50,488.97 | $0.00 |
| 2025-08-14 | $212,882.29 | $82,596.08 | $0.00 |
| 2025-08-15 | $132,518.81 | $38,118.41 | $0.00 |
| 2025-08-16 | $117,408.22 | $19,435.14 | $0.00 |
| 2025-08-17 | $102,502.61 | $8,087.99 | $0.00 |
| 2025-08-18 | $136,534.62 | $10,194.38 | $0.00 |
| 2025-08-19 | $101,574.01 | $14,871.99 | $0.00 |
| 2025-08-20 | $90,396.24 | $4,465.48 | $0.00 |
| 2025-08-21 | $94,961.70 | $3,336.16 | $0.00 |
| 2025-08-22 | $89,556.89 | $922.22 | $0.00 |
| 2025-08-23 | $107,272.55 | $4,567.63 | $0.00 |
| 2025-08-24 | $105,413.50 | $1,805.54 | $0.00 |
| 2025-08-25 | $93,933.20 | $1,453.17 | $0.00 |
| 2025-08-26 | $67,117.33 | $3,470.19 | $0.00 |
| 2025-08-27 | $65,266.63 | $595.94 | $0.00 |
| 2025-08-28 | $69,257.18 | $1,661.60 | $0.00 |
| 2025-08-29 | $68,833.02 | $33.90 | $0.00 |
| 2025-08-30 | $64,072.27 | $304.76 | $0.00 |
| 2025-08-31 | $59,611.39 | $880.34 | $0.00 |
| 2025-09-01 | $61,968.18 | $540.84 | $0.00 |
| 2025-09-02 | $58,638.83 | $3,439.57 | $0.00 |
| 2025-09-03 | $58,268.96 | $1,714.95 | $0.00 |
| 2025-09-04 | $63,118.17 | $636.50 | $0.00 |
| 2025-09-05 | $56,835.35 | $1,749.02 | $0.00 |
| 2025-09-06 | $50,190.84 | $1,682.07 | $0.00 |
| 2025-09-07 | $41,916.78 | $3,128.65 | $0.00 |
| 2025-09-08 | $41,565.97 | $805.97 | $0.00 |
| 2025-09-09 | $34,821.84 | $1,540.24 | $0.00 |
| 2025-09-10 | $34,735.41 | $56.92 | $0.00 |
| 2025-09-11 | $33,642.85 | $324.02 | $0.00 |
| 2025-09-12 | $32,983.74 | $127.95 | $0.00 |
| 2025-09-13 | $33,230.83 | $448.62 | $0.00 |
| 2025-09-14 | $33,527.87 | $452.63 | $0.00 |
| 2025-09-15 | $31,415.29 | $36.06 | $0.00 |
| 2025-09-16 | $30,172.34 | $97.25 | $0.00 |
| 2025-09-17 | $30,128.43 | $1.10 | $0.00 |
| 2025-09-18 | $23,084.69 | $2,025.09 | $0.00 |
| 2025-09-19 | $22,775.05 | $69.52 | $0.00 |
| 2025-09-20 | $21,103.83 | $251.49 | $0.00 |
| 2025-09-21 | $21,150.10 | $43.92 | $0.00 |
| 2025-09-22 | $21,517.42 | $187.66 | $0.00 |
| 2025-09-23 | $25,440.55 | $1,024.55 | $0.00 |
| 2025-09-24 | $29,411.10 | $898.96 | $0.00 |
| 2025-09-25 | $27,522.85 | $543.98 | $0.00 |
| 2025-09-26 | $25,372.48 | $283.09 | $0.00 |
| 2025-09-27 | $31,266.30 | $2,442.50 | $0.00 |
| 2025-09-28 | $30,316.56 | $113.36 | $0.00 |
| 2025-09-29 | $30,795.19 | $66.02 | $0.00 |
| 2025-09-30 | $31,112.92 | $4.38 | $0.00 |
| 2025-10-01 | $30,737.86 | $273.52 | $0.00 |
| 2025-10-02 | $32,721.48 | $6.95 | $0.00 |
| 2025-10-03 | $33,836.03 | $7.17 | $0.00 |
| 2025-10-04 | $34,234.24 | $75.26 | $0.00 |
| 2025-10-05 | $34,087.47 | $8.93 | $0.00 |
| 2025-10-06 | $34,522.98 | $4.90 | $0.00 |
| 2025-10-07 | $35,226.69 | $76.78 | $0.00 |
| 2025-10-08 | $34,066.74 | $87.26 | $0.00 |
| 2025-10-09 | $33,049.44 | $210.93 | $0.00 |
| 2025-10-10 | $30,653.30 | $180.13 | $0.00 |
| 2025-10-11 | $23,415.44 | $998.85 | $0.00 |
| 2025-10-12 | $20,061.67 | $200.62 | $0.00 |
| 2025-10-13 | $20,391.03 | $241.51 | $0.00 |
| 2025-10-14 | $20,902.41 | $32.24 | $0.00 |
| 2025-10-15 | $20,902.41 | $32.24 | $0.00 |
| 2025-10-16 | $21,268.47 | $337.68 | $0.00 |
| 2025-10-17 | $21,129.39 | $20.65 | $0.00 |
| 2025-10-18 | $22,062.17 | $14,480.52 | $0.00 |
| 2025-10-19 | $22,172.39 | $4.97 | $0.00 |
| 2025-10-20 | $22,487.17 | $138.64 | $0.00 |
| 2025-10-21 | $22,823.85 | $140.71 | $0.00 |
| 2025-10-22 | $21,066.14 | $75.53 | $0.00 |
| 2025-10-23 | $19,485.36 | $203.74 | $0.00 |
| 2025-10-24 | $19,686.25 | $3.10 | $0.00 |
| 2025-10-25 | $18,779.45 | $225.17 | $0.00 |
| 2025-10-26 | $18,855.16 | $3.77 | $0.00 |
| 2025-10-27 | $20,225.79 | $266.31 | $0.00 |
| 2025-10-28 | $19,524.35 | $24.32 | $0.00 |
| 2025-10-29 | $19,094.19 | $1.21 | $0.00 |
| 2025-10-30 | $19,075.05 | $1.20 | $0.00 |
| 2025-10-31 | $18,544.34 | $10.89 | $0.00 |
| 2025-11-01 | $18,544.34 | $10.89 | $0.00 |
| 2025-11-02 | $18,493.01 | $11.76 | $0.00 |
| 2025-11-03 | $18,025.10 | $92.75 | $0.00 |
| 2025-11-04 | $16,799.20 | $4.13 | $0.00 |
| 2025-11-05 | $13,809.28 | $288.20 | $0.00 |
| 2025-11-06 | $14,699.66 | $36.61 | $0.00 |
| 2025-11-07 | $14,218.22 | $2.25 | $0.00 |
| 2025-11-08 | $14,638.97 | $4.22 | $0.00 |
| 2025-11-09 | $14,708.30 | $4.24 | $0.00 |
| 2025-11-10 | $15,264.58 | $6.55 | $0.00 |
| 2025-11-11 | $15,264.58 | $6.55 | $0.00 |
| 2025-11-15 | $13,326.25 | $24.31 | $0.00 |
| 2025-11-16 | $13,326.25 | $24.31 | $0.00 |
| 2025-11-17 | $13,076.43 | $8.29 | $0.00 |
| 2025-11-18 | $12,590.58 | $29.54 | $0.00 |
| 2025-11-19 | $13,164.53 | $61.77 | $0.00 |
| 2025-11-20 | $12,683.97 | $91.13 | $0.00 |
| 2025-11-21 | $12,185.49 | $38.79 | $0.00 |
| 2025-11-22 | $11,877.07 | $3.93 | $0.00 |
| 2025-11-23 | $11,940.77 | $3.95 | $0.00 |
| 2025-11-24 | $11,381.32 | $131.94 | $0.00 |
| 2025-11-25 | $11,975.13 | $1.38 | $0.00 |
| 2025-11-26 | $11,625.34 | $1.35 | $0.00 |
| 2025-11-27 | $11,657.36 | $34.92 | $0.00 |
| 2025-12-01 | $10,452.68 | $176.76 | $0.00 |
| 2025-12-02 | $10,452.68 | $176.76 | $0.00 |
| 2025-12-03 | $11,232.94 | $192.23 | $0.00 |
| 2025-12-04 | $11,849.73 | $1.10 | $0.00 |
| 2025-12-05 | $11,723.30 | $59.00 | $0.00 |
| 2025-12-06 | $11,508.50 | $57.74 | $0.00 |
| 2025-12-08 | $11,781.04 | $4.91 | $0.00 |
| 2025-12-09 | $11,781.04 | $4.91 | $0.00 |
| 2025-12-10 | $12,405.86 | $18.68 | $0.00 |
| 2025-12-11 | $12,437.75 | $18.66 | $0.00 |
| 2025-12-14 | $11,401.18 | $28.56 | $0.00 |
| 2025-12-15 | $11,401.18 | $28.56 | $0.00 |
| 2025-12-21 | $11,299.73 | $85.60 | $0.00 |
| 2025-12-22 | $11,299.73 | $85.60 | $0.00 |
| 2025-12-23 | $11,453.96 | $76.54 | $0.00 |
| 2025-12-31 | $10,824.47 | $340.77 | $0.00 |
| 2026-01-01 | $10,824.47 | $340.77 | $0.00 |
| 2026-01-02 | $11,360.18 | $25.79 | $0.00 |
| 2026-01-03 | $11,732.95 | $17.96 | $0.00 |
| 2026-01-04 | $11,900.44 | $30.22 | $0.00 |
| 2026-01-05 | $11,964.96 | $1.04 | $0.00 |
| 2026-01-06 | $13,881.06 | $336.95 | $0.00 |
| 2026-01-07 | $14,154.25 | $92.22 | $0.00 |
| 2026-01-08 | $13,633.39 | $9.98 | $0.00 |
| 2026-01-09 | $13,414.53 | $29.42 | $0.00 |
| 2026-01-10 | $11,322.75 | $450.28 | $0.00 |
| 2026-01-14 | $12,331.42 | $24.47 | $0.00 |
| 2026-01-15 | $12,331.42 | $24.47 | $0.00 |
| 2026-01-16 | $12,361.27 | $24.10 | $0.00 |
| 2026-01-17 | $12,362.76 | $25.53 | $0.00 |
| 2026-01-18 | $12,290.23 | $25.38 | $0.00 |
| 2026-01-20 | $10,726.83 | $54.34 | $0.00 |
| 2026-01-21 | $10,726.83 | $54.34 | $0.00 |
| 2026-01-22 | $10,915.17 | $55.33 | $0.00 |
| 2026-01-23 | $10,684.14 | $32.89 | $0.00 |
| 2026-01-24 | $10,666.00 | $3.32 | $0.00 |
| 2026-01-25 | $10,304.87 | $24.40 | $0.00 |
| 2026-01-26 | $10,304.87 | $24.40 | $0.00 |
| 2026-01-27 | $10,130.53 | $167.28 | $0.00 |
| 2026-01-28 | $10,484.58 | $27.76 | $0.00 |
| 2026-01-29 | $10,541.85 | $25.68 | $0.00 |
| 2026-01-30 | $9,329.15 | $3.24 | $0.00 |
| 2026-01-31 | $9,332.71 | $3.24 | $0.00 |
| 2026-02-01 | $8,467.83 | $16.69 | $0.00 |
| 2026-02-02 | $7,804.40 | $50.70 | $0.00 |
| 2026-02-03 | $7,779.43 | $52.17 | $0.00 |
| 2026-02-04 | $7,447.55 | $2.05 | $0.00 |
| 2026-02-05 | $7,564.15 | $2.31 | $0.00 |
| 2026-02-06 | $6,492.83 | $4.19 | $0.00 |
| 2026-02-07 | $6,938.19 | $18.66 | $0.00 |
| 2026-02-08 | $7,015.43 | $13.64 | $0.00 |
| 2026-02-09 | $7,089.14 | $53.32 | $0.00 |
| 2026-02-10 | $7,442.97 | $94.12 | $0.00 |
| 2026-02-11 | $6,895.57 | $89.96 | $0.00 |
| 2026-02-12 | $6,524.57 | $102.28 | $0.00 |
| 2026-02-13 | $6,581.13 | $17.71 | $0.00 |
| 2026-02-14 | $6,838.39 | $84.90 | $0.00 |
| 2026-02-15 | $6,838.39 | $84.90 | $0.00 |
| 2026-02-16 | $6,406.56 | $81.90 | $0.00 |
| 2026-02-17 | $6,495.98 | $32.05 | $0.00 |
| 2026-02-18 | $6,474.34 | $1.18 | $0.00 |
| 2026-02-19 | $6,331.51 | $1.01 | $0.00 |
| 2026-02-20 | $6,378.00 | $6.83 | $0.00 |
| 2026-02-21 | $7,180.49 | $326.54 | $0.00 |
| 2026-02-22 | $7,255.26 | $5.04 | $0.00 |
| 2026-02-23 | $7,195.96 | $7.99 | $0.00 |
| 2026-02-24 | $6,892.23 | $3.01 | $0.00 |
| 2026-02-25 | $6,864.79 | $195.52 | $0.00 |
| 2026-02-26 | $7,634.65 | $237.48 | $0.00 |
| 2026-02-27 | $8,077.77 | $97.64 | $0.00 |
| 2026-02-28 | $7,924.29 | $12.02 | $0.00 |
| 2026-03-01 | $8,044.20 | $1.20 | $0.00 |
| 2026-03-02 | $7,853.91 | $22.80 | $0.00 |
| 2026-03-03 | $8,857.22 | $928.61 | $0.00 |
| 2026-03-04 | $8,717.58 | $238.80 | $0.00 |
| 2026-03-05 | $9,450.86 | $204.11 | $0.00 |
| 2026-03-06 | $9,601.59 | $19.87 | $0.00 |
| 2026-03-07 | $9,059.46 | $1.16 | $0.00 |
| 2026-03-09 | $9,236.88 | $3.41 | $0.00 |
| 2026-03-10 | $9,236.88 | $3.41 | $0.00 |
| 2026-03-11 | $9,998.69 | $538.86 | $0.00 |
| 2026-03-12 | $10,053.88 | $71.42 | $0.00 |
| 2026-03-13 | $13,122.56 | $562.55 | $0.00 |
| 2026-03-14 | $13,397.01 | $33.77 | $0.00 |
| 2026-03-15 | $13,237.44 | $18.95 | $0.00 |
| 2026-03-16 | $13,942.89 | $11.46 | $0.00 |
| 2026-03-17 | $16,244.66 | $283.60 | $0.00 |
| 2026-03-18 | $17,041.32 | $201.72 | $0.00 |
| 2026-03-19 | $16,268.00 | $429.12 | $0.00 |
| 2026-03-20 | $16,311.06 | $430.10 | $0.00 |
| 2026-03-21 | $15,888.50 | $244.20 | $0.00 |
| 2026-03-22 | $17,427.73 | $41.79 | $0.00 |
| 2026-03-23 | $16,591.31 | $35.87 | $0.00 |
| 2026-03-24 | $17,361.21 | $28.00 | $0.00 |
| 2026-03-25 | $17,065.97 | $55.46 | $0.00 |
| 2026-03-26 | $17,186.80 | $4.04 | $0.00 |
| 2026-03-27 | $15,631.18 | $128.52 | $0.00 |
| 2026-03-28 | $14,630.28 | $55.23 | $0.00 |
| 2026-03-29 | $14,417.45 | $48.65 | $0.00 |
| 2026-03-30 | $14,321.35 | $1.71 | $0.00 |
| 2026-03-31 | $14,498.96 | $4.05 | $0.00 |
| 2026-04-01 | $14,766.19 | $256.47 | $0.00 |
| 2026-04-02 | $14,351.77 | $6.06 | $0.00 |
| 2026-04-03 | $13,896.02 | $45.93 | $0.00 |
| 2026-04-04 | $13,938.19 | $5.21 | $0.00 |
| 2026-04-05 | $14,341.75 | $50.58 | $0.00 |
| 2026-04-06 | $14,466.50 | $2.28 | $0.00 |
| 2026-04-07 | $14,396.84 | $5.21 | $0.00 |
| 2026-04-08 | $14,275.59 | $5.55 | $0.00 |
| 2026-04-09 | $14,952.34 | $21.23 | $0.00 |
| 2026-04-10 | $16,045.10 | $215.93 | $0.00 |
| 2026-04-11 | $17,024.59 | $204.99 | $0.00 |
| 2026-04-12 | $17,317.14 | $24.19 | $0.00 |
| 2026-04-13 | $16,594.01 | $14.49 | $0.00 |
| 2026-04-14 | $18,065.03 | $9.87 | $0.00 |
| 2026-04-15 | $40,447.01 | $5,180.05 | $0.00 |
| 2026-04-16 | $28,758.89 | $1,899.84 | $0.00 |
| 2026-04-17 | $28,980.47 | $24.16 | $0.00 |
| 2026-04-18 | $30,024.42 | $62.44 | $0.00 |
| 2026-04-19 | $23,157.64 | $1,349.63 | $0.00 |
| 2026-04-20 | $19,984.45 | $210.76 | $0.00 |
| 2026-04-21 | $20,661.55 | $42.33 | $0.00 |
| 2026-04-22 | $17,379.41 | $522.95 | $0.00 |
| 2026-04-23 | $17,666.93 | $7.99 | $0.00 |
| 2026-04-24 | $16,193.43 | $576.50 | $0.00 |
| 2026-04-25 | $14,652.78 | $27.76 | $0.00 |
| 2026-04-26 | $14,597.15 | $9.17 | $0.00 |
| 2026-04-27 | $15,097.78 | $25.17 | $0.00 |
| 2026-04-28 | $15,274.69 | $110.81 | $0.00 |
| 2026-04-29 | $15,422.35 | $97.94 | $0.00 |
| 2026-04-30 | $15,214.85 | $91.10 | $0.00 |
| 2026-05-01 | $15,199.22 | $19.80 | $0.00 |
| 2026-05-02 | $15,590.15 | $21.95 | $0.00 |
| 2026-05-03 | $16,822.49 | $189.95 | $0.00 |
| 2026-05-04 | $16,964.31 | $4.31 | $0.00 |
| 2026-05-05 | $16,936.83 | $40.89 | $0.00 |
| 2026-05-06 | $17,015.65 | $31.39 | $0.00 |
| 2026-05-07 | $15,824.93 | $174.61 | $0.00 |
| 2026-05-08 | $15,667.82 | $374.17 | $0.00 |
| 2026-05-09 | $15,661.24 | $134.00 | $0.00 |
| 2026-05-10 | $16,678.28 | $140.86 | $0.00 |
| 2026-05-11 | $17,022.98 | $2.38 | $0.00 |
| 2026-05-12 | $17,113.48 | $91.94 | $0.00 |
| 2026-05-13 | $16,735.39 | $7.28 | $0.00 |
| 2026-05-14 | $16,417.81 | $45.40 | $0.00 |
| 2026-05-15 | $16,824.12 | $6.92 | $0.00 |
| 2026-05-16 | $16,412.58 | $209.48 | $0.00 |
| 2026-05-17 | $16,590.05 | $161.84 | $0.00 |
| 2026-05-18 | $15,774.76 | $69.95 | $0.00 |
| 2026-05-19 | $15,642.29 | $31.61 | $0.00 |
| 2026-05-20 | $15,462.84 | $11.72 | $0.00 |
| 2026-05-21 | $15,571.07 | $29.92 | $0.00 |
| 2026-05-22 | $15,560.35 | $66.51 | $0.00 |
| 2026-05-23 | $14,515.98 | $60.16 | $0.00 |
| 2026-05-24 | $14,924.97 | $15.69 | $0.00 |
| 2026-05-25 | $14,780.11 | $38.81 | $0.00 |
| 2026-05-26 | $14,022.50 | $115.07 | $0.00 |
| 2026-05-27 | $13,538.30 | $110.39 | $0.00 |
| 2026-05-28 | $13,484.90 | $109.95 | $0.00 |
| 2026-05-29 | $12,868.80 | $29.69 | $0.00 |
| 2026-05-30 | $12,868.80 | $29.69 | $0.00 |
| 2026-05-31 | $13,004.66 | $5.01 | $0.00 |
| 2026-06-01 | $12,792.79 | $16.88 | $0.00 |
| 2026-06-02 | $12,774.29 | $12.87 | $0.00 |
| 2026-06-03 | $12,774.35 | $12.87 | $0.00 |
| 2026-06-05 | $10,231.36 | $97.73 | $0.00 |
| 2026-06-06 | $10,231.36 | $97.73 | $0.00 |
| 2026-06-07 | $10,061.68 | $1.97 | $0.00 |
| 2026-06-08 | $10,395.94 | $2.03 | $0.00 |
| 2026-06-09 | $10,621.31 | $46.01 | $0.00 |
| 2026-06-10 | $10,521.24 | $52.57 | $0.00 |
| 2026-06-11 | $10,523.31 | $4.99 | $0.00 |
| 2026-06-11 | $10,523.31 | $4.99 | $0.00 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Zcash 
