Market Cap $2.48T
-0.32%
Volume 24h $95.81B
0.87%
BTC % 53.86%
0%
ETH % 9.9%
-0.3%
Coins
34.457
+2
Exchanges
885
Last update
3 Minutes ago
Berachain (BERA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.402142 | $0.396694 | $0.51453 | $0.402346 | $151,560,471 | $98,097,073 |
| Apr-03 2026 | $0.402354 | $0.400709 | $0.41642 | $0.410229 | $15,238,172 | $98,015,291 |
| Apr-02 2026 | $0.409794 | $0.395914 | $0.43598 | $0.433048 | $20,863,875 | $99,814,529 |
| Apr-01 2026 | $0.433483 | $0.432798 | $0.451162 | $0.441223 | $21,375,724 | $99,495,800 |
| Mar-31 2026 | $0.441294 | $0.427734 | $0.448622 | $0.444285 | $18,672,295 | $101,288,627 |
| Mar-30 2026 | $0.444755 | $0.443417 | $0.455728 | $0.446862 | $15,530,304 | $102,083,100 |
| Mar-29 2026 | $0.446809 | $0.437808 | $0.455446 | $0.441415 | $16,634,326 | $102,554,538 |
| Mar-28 2026 | $0.441539 | $0.437853 | $0.462483 | $0.446391 | $19,494,624 | $101,344,931 |
| Mar-27 2026 | $0.446393 | $0.442891 | $0.480158 | $0.472135 | $19,331,740 | $102,458,885 |
| Mar-26 2026 | $0.472066 | $0.467462 | $0.510342 | $0.510342 | $20,470,338 | $108,351,501 |
| Mar-25 2026 | $0.510018 | $0.498468 | $0.510808 | $0.507366 | $16,054,623 | $117,062,672 |
| Mar-24 2026 | $0.508099 | $0.489805 | $0.511668 | $0.50486 | $22,991,785 | $116,622,163 |
| Mar-23 2026 | $0.505841 | $0.49803 | $0.524995 | $0.517062 | $28,989,506 | $116,103,820 |
| Mar-22 2026 | $0.517395 | $0.512147 | $0.534737 | $0.530375 | $17,812,814 | $118,744,680 |
| Mar-21 2026 | $0.531445 | $0.531445 | $0.578805 | $0.548745 | $33,230,909 | $121,952,863 |