Market Cap $3.47T
-4.93%
Volume 24h $486.20B
26.55%
BTC % 54.76%
-0.89%
ETH % 11.08%
0.09%
Coins
33.667
+8
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $1.4887 | $1.4470 | $1.6665 | $1.5758 | $34,113,517 | $196,781,867 |
| Nov-12 2025 | $1.5758 | $1.5494 | $1.6134 | $1.5608 | $30,596,982 | $208,200,619 |
| Nov-11 2025 | $1.5618 | $1.5618 | $1.7116 | $1.6914 | $28,673,379 | $206,296,382 |
| Nov-10 2025 | $1.6923 | $1.6590 | $1.8270 | $1.6629 | $45,971,868 | $223,439,320 |
| Nov-09 2025 | $1.6640 | $1.5651 | $1.7010 | $1.6274 | $29,990,728 | $219,486,223 |
| Nov-08 2025 | $1.6279 | $1.5779 | $1.6618 | $1.5994 | $32,528,402 | $214,537,716 |
| Nov-07 2025 | $1.5970 | $1.4484 | $1.6506 | $1.4623 | $52,718,141 | $210,269,446 |
| Nov-06 2025 | $1.4621 | $1.3928 | $1.5206 | $1.5163 | $44,644,128 | $191,748,716 |
| Nov-05 2025 | $1.5182 | $1.4912 | $1.5786 | $1.5719 | $44,149,907 | $198,589,069 |
| Nov-04 2025 | $1.5739 | $1.4894 | $1.6689 | $1.5812 | $56,148,411 | $205,263,570 |
| Nov-03 2025 | $1.5827 | $1.5446 | $1.8245 | $1.8245 | $55,250,915 | $205,987,140 |
| Nov-02 2025 | $1.8289 | $1.7835 | $1.8573 | $1.8412 | $20,457,069 | $237,868,673 |
| Nov-01 2025 | $1.8425 | $1.7985 | $1.8456 | $1.8068 | $20,079,257 | $239,526,882 |
| Oct-31 2025 | $1.8092 | $1.7503 | $1.8377 | $1.7779 | $29,815,684 | $235,121,549 |
| Oct-30 2025 | $1.7770 | $1.7243 | $1.8391 | $1.8064 | $57,321,662 | $230,857,639 |