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) 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 |