Market Cap $4.17T
2.23%
Volume 24h $359.07B
-3.65%
BTC % 54.77%
-0.82%
ETH % 12.55%
2.78%
Coins
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $2.1367 | $2.1367 | $2.3709 | $2.2256 | $99,984,855 | $263,993,127 |
| Aug-18 2025 | $2.2274 | $2.2047 | $2.4386 | $2.3837 | $81,043,104 | $275,122,023 |
| Aug-17 2025 | $2.3839 | $2.3038 | $2.4497 | $2.3984 | $100,153,575 | $294,182,650 |
| Aug-16 2025 | $2.3767 | $2.1326 | $2.4169 | $2.1622 | $108,545,194 | $293,221,702 |
| Aug-15 2025 | $2.1646 | $1.9869 | $2.2324 | $2.1977 | $145,876,713 | $267,025,782 |
| Aug-14 2025 | $2.2041 | $2.0777 | $2.3755 | $2.1167 | $326,489,725 | $271,851,604 |
| Aug-13 2025 | $2.1178 | $2.0096 | $2.1267 | $2.0377 | $46,931,809 | $261,128,962 |
| Aug-12 2025 | $2.0374 | $1.8956 | $2.0585 | $1.9537 | $36,279,933 | $251,100,939 |
| Aug-11 2025 | $1.9565 | $1.9334 | $2.1255 | $2.0888 | $41,359,850 | $241,027,245 |
| Aug-10 2025 | $2.0917 | $2.0198 | $2.1304 | $2.1037 | $40,901,345 | $257,603,461 |
| Aug-09 2025 | $2.1022 | $2.0138 | $2.1335 | $2.0268 | $32,731,039 | $258,797,273 |
| Aug-08 2025 | $2.0263 | $1.9122 | $2.0449 | $1.9540 | $38,930,042 | $249,318,198 |
| Aug-07 2025 | $1.9533 | $1.8154 | $1.9546 | $1.8215 | $29,449,963 | $240,168,354 |
| Aug-06 2025 | $1.8218 | $1.7587 | $1.8310 | $1.8051 | $20,514,897 | $223,866,760 |
| Aug-05 2025 | $1.8040 | $1.7692 | $1.8939 | $1.8939 | $26,517,720 | $221,537,475 |