Market Cap $2.41T
-3.23%
Volume 24h $230.90B
57.11%
BTC % 53.77%
-0.87%
ETH % 9.33%
-1.17%
Coins
34.254
+8
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.582174 | $0.567213 | $0.64292 | $0.5779 | $81,729,656 | $124,954,850 |
| Feb-21 2026 | $0.579194 | $0.576654 | $0.600269 | $0.59652 | $23,536,851 | $124,274,656 |
| Feb-20 2026 | $0.597028 | $0.579366 | $0.614735 | $0.584138 | $58,992,092 | $128,059,489 |
| Feb-19 2026 | $0.584605 | $0.562598 | $0.603433 | $0.603433 | $37,766,634 | $125,345,741 |
| Feb-18 2026 | $0.604925 | $0.601711 | $0.675524 | $0.651752 | $83,839,927 | $129,633,467 |
| Feb-17 2026 | $0.650891 | $0.640149 | $0.723762 | $0.650059 | $137,490,421 | $139,422,931 |
| Feb-16 2026 | $0.649231 | $0.631572 | $0.66004 | $0.66004 | $41,684,726 | $138,990,439 |
| Feb-15 2026 | $0.661226 | $0.639269 | $0.714149 | $0.714149 | $80,489,928 | $141,509,695 |
| Feb-14 2026 | $0.71724 | $0.676094 | $0.744703 | $0.744703 | $123,265,392 | $153,449,667 |
| Feb-13 2026 | $0.746667 | $0.644582 | $0.757944 | $0.731454 | $176,383,017 | $159,703,404 |
| Feb-12 2026 | $0.73443 | $0.705109 | $0.985315 | $0.926947 | $589,705,751 | $157,031,706 |
| Feb-11 2026 | $0.926473 | $0.488188 | $1.4995 | $0.494317 | $822,134,974 | $197,489,388 |
| Feb-10 2026 | $0.496286 | $0.448709 | $0.536567 | $0.460618 | $181,423,224 | $105,451,198 |
| Feb-09 2026 | $0.461476 | $0.433199 | $0.544424 | $0.460294 | $195,560,783 | $98,024,342 |
| Feb-08 2026 | $0.461779 | $0.430134 | $0.536031 | $0.453476 | $155,194,395 | $98,072,305 |