Market Cap $3.29T
-1.31%
Volume 24h $274.96B
19.15%
BTC % 61.18%
-0.03%
ETH % 8.25%
0.36%
Coins
32.215
+4
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $1.5817 | $1.5083 | $1.6966 | $1.6779 | $55,767,956 | $189,968,739 |
| Jun-21 2025 | $1.6714 | $1.6223 | $1.8098 | $1.7840 | $32,695,669 | $200,709,910 |
| Jun-20 2025 | $1.7807 | $1.7614 | $1.9054 | $1.8789 | $48,446,087 | $213,815,962 |
| Jun-19 2025 | $1.8788 | $1.8244 | $1.9494 | $1.9273 | $26,597,450 | $225,561,967 |
| Jun-18 2025 | $1.9257 | $1.7959 | $1.9574 | $1.9328 | $48,619,207 | $231,157,252 |
| Jun-17 2025 | $1.9333 | $1.9023 | $2.0891 | $2.0194 | $49,775,847 | $232,049,578 |
| Jun-16 2025 | $2.0214 | $2.0180 | $2.1411 | $2.0550 | $33,877,297 | $242,601,686 |
| Jun-15 2025 | $2.0546 | $1.9692 | $2.0650 | $2.0156 | $27,039,943 | $246,558,564 |
| Jun-14 2025 | $2.0175 | $1.9783 | $2.0938 | $2.0913 | $21,317,041 | $242,090,139 |
| Jun-13 2025 | $2.0915 | $1.9354 | $2.1061 | $2.1061 | $72,160,328 | $250,951,012 |
| Jun-12 2025 | $2.1180 | $2.1084 | $2.3843 | $2.3843 | $64,291,181 | $254,106,847 |
| Jun-11 2025 | $2.3863 | $2.3540 | $2.5711 | $2.5709 | $51,019,671 | $286,271,853 |
| Jun-10 2025 | $2.5671 | $2.4345 | $2.5753 | $2.5303 | $58,033,990 | $307,930,990 |
| Jun-09 2025 | $2.5274 | $2.3177 | $2.5319 | $2.3475 | $45,300,102 | $303,147,260 |
| Jun-08 2025 | $2.3471 | $2.3266 | $2.4043 | $2.3357 | $33,047,515 | $281,481,277 |