Market Cap $4.00T 1.13%
Volume 24h $285.04B -11.35%
BTC % 55.17% -0.45%
ETH % 11.81% 0.67%
Coins 33.516 +8
Exchanges 885
Last update 3 Minutes ago
Berachain BERA

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
Oct-23 2025 $2.0140 $1.9432 $2.0656 $1.9593 $47,631,872 $260,521,842
Oct-22 2025 $1.9596 $1.8902 $2.0183 $1.9143 $54,632,683 $253,283,942
Oct-21 2025 $1.9143 $1.8614 $2.0608 $1.9915 $60,952,000 $247,333,738
Oct-20 2025 $1.9926 $1.8573 $2.1564 $1.9076 $115,256,275 $257,328,496
Oct-19 2025 $1.9077 $1.7777 $1.9229 $1.8096 $36,782,043 $246,288,733
Oct-18 2025 $1.8093 $1.7732 $1.8391 $1.7862 $29,928,625 $233,545,116
Oct-17 2025 $1.7873 $1.6441 $1.8509 $1.8179 $63,716,787 $230,594,217
Oct-16 2025 $1.8130 $1.7878 $1.9367 $1.8169 $63,312,833 $233,883,903
Oct-15 2025 $1.8175 $1.8059 $1.9822 $1.9681 $55,319,292 $234,405,183
Oct-14 2025 $1.9683 $1.9145 $2.2217 $2.2074 $108,056,938 $253,813,643
Oct-13 2025 $2.2027 $2.1070 $2.3712 $2.1276 $102,438,258 $283,912,954
Oct-12 2025 $2.1348 $1.7618 $2.1496 $1.7781 $81,866,791 $274,571,411
Oct-11 2025 $1.7764 $1.6590 $1.8854 $1.8222 $89,394,755 $228,094,864
Oct-10 2025 $1.8097 $0.9912 $2.8590 $2.7383 $158,962,681 $232,303,585
Oct-09 2025 $2.7410 $2.6459 $2.8300 $2.7806 $58,910,043 $351,610,805

Historical and market price analysis of Berachain (BERA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 260 days, from day 02-07-2025.