Market Cap $4.16T
0.52%
Volume 24h $288.93B
0.67%
BTC % 53.48%
-0.35%
ETH % 12.5%
-0.32%
Coins
33.093
+13
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $2.3329 | $2.3027 | $2.4342 | $2.3459 | $59,698,950 | $293,067,270 |
| Sep-08 2025 | $2.3443 | $2.2352 | $2.3651 | $2.2817 | $59,179,655 | $294,447,303 |
| Sep-07 2025 | $2.2795 | $2.2612 | $2.3239 | $2.2873 | $29,479,296 | $286,222,288 |
| Sep-06 2025 | $2.2874 | $2.2342 | $2.3414 | $2.2454 | $44,308,427 | $287,117,144 |
| Sep-05 2025 | $2.2451 | $2.2257 | $2.3505 | $2.2326 | $62,482,600 | $281,783,083 |
| Sep-04 2025 | $2.2341 | $2.1462 | $2.3482 | $2.3482 | $59,812,049 | $280,332,665 |
| Sep-03 2025 | $2.3479 | $2.2851 | $2.3712 | $2.3278 | $60,264,541 | $294,432,367 |
| Sep-02 2025 | $2.3265 | $2.2529 | $2.3545 | $2.3362 | $77,039,990 | $291,652,899 |
| Sep-01 2025 | $2.3338 | $2.3318 | $2.6089 | $2.6076 | $121,877,259 | $292,493,163 |
| Aug-31 2025 | $2.5784 | $2.5752 | $2.7294 | $2.6700 | $54,560,632 | $323,070,785 |
| Aug-30 2025 | $2.6679 | $2.5958 | $2.7892 | $2.6527 | $95,164,362 | $334,202,502 |
| Aug-29 2025 | $2.6542 | $2.6224 | $2.8261 | $2.8261 | $158,476,525 | $332,411,376 |
| Aug-28 2025 | $2.8366 | $2.5434 | $2.8965 | $2.6142 | $251,499,129 | $355,163,654 |
| Aug-27 2025 | $2.6264 | $2.5006 | $2.8897 | $2.5865 | $310,736,065 | $328,553,307 |
| Aug-26 2025 | $2.5822 | $2.2350 | $2.6765 | $2.2514 | $322,129,921 | $321,982,199 |