Market Cap $2.66T
-0.11%
Volume 24h $147.13B
21.18%
BTC % 54.53%
2.49%
ETH % 9.85%
3.95%
Coins
34.341
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-14 2026 | $0.636038 | $0.621631 | $0.67012 | $0.663654 | $73,075,672 | $145,742,986 |
| Mar-13 2026 | $0.662278 | $0.594628 | $0.669494 | $0.598268 | $67,676,966 | $151,712,145 |
| Mar-12 2026 | $0.598912 | $0.569901 | $0.612037 | $0.596118 | $44,589,981 | $137,146,156 |
| Mar-11 2026 | $0.595994 | $0.539068 | $0.599566 | $0.551018 | $39,479,532 | $136,460,250 |
| Mar-10 2026 | $0.552072 | $0.524119 | $0.558092 | $0.524119 | $31,715,779 | $126,384,556 |
| Mar-09 2026 | $0.523546 | $0.513324 | $0.539133 | $0.532981 | $24,655,066 | $119,831,666 |
| Mar-08 2026 | $0.533259 | $0.524377 | $0.543544 | $0.540269 | $19,963,421 | $121,988,317 |
| Mar-07 2026 | $0.540596 | $0.517368 | $0.551294 | $0.529371 | $23,923,828 | $123,626,643 |
| Mar-06 2026 | $0.528583 | $0.524735 | $0.556621 | $0.539057 | $28,182,000 | $120,857,110 |
| Mar-05 2026 | $0.538918 | $0.524774 | $0.550546 | $0.544782 | $28,949,608 | $123,203,224 |
| Mar-04 2026 | $0.545659 | $0.539255 | $0.564625 | $0.564625 | $35,024,315 | $124,712,591 |
| Mar-03 2026 | $0.565922 | $0.563509 | $0.603387 | $0.603387 | $26,311,738 | $129,321,501 |
| Mar-02 2026 | $0.60295 | $0.58833 | $0.618843 | $0.597176 | $25,079,876 | $137,757,469 |
| Mar-01 2026 | $0.597696 | $0.586525 | $0.627203 | $0.621118 | $28,317,819 | $136,516,112 |
| Feb-28 2026 | $0.620847 | $0.57019 | $0.623592 | $0.591887 | $48,389,088 | $133,531,961 |