Market Cap $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Coins
33.319
+12
Exchanges
885
Last update
29 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $2.8134 | $2.7928 | $2.8957 | $2.8617 | $62,621,229 | $358,351,430 |
| Oct-01 2025 | $2.8604 | $2.6854 | $2.9054 | $2.6854 | $69,610,603 | $364,101,011 |
| Sep-30 2025 | $2.6842 | $2.6221 | $2.7987 | $2.7684 | $52,067,152 | $341,408,741 |
| Sep-29 2025 | $2.7674 | $2.7549 | $2.9647 | $2.8664 | $92,070,797 | $351,880,889 |
| Sep-28 2025 | $2.8638 | $2.5477 | $2.9082 | $2.6693 | $85,443,203 | $363,934,354 |
| Sep-27 2025 | $2.6693 | $2.6088 | $2.7488 | $2.6673 | $59,267,811 | $339,088,445 |
| Sep-26 2025 | $2.6614 | $2.3790 | $2.6771 | $2.4397 | $67,550,158 | $338,026,958 |
| Sep-25 2025 | $2.4398 | $2.4398 | $2.7540 | $2.7349 | $103,407,980 | $309,732,123 |
| Sep-24 2025 | $2.7424 | $2.5243 | $2.8042 | $2.5353 | $98,837,752 | $347,850,323 |
| Sep-23 2025 | $2.5297 | $2.3656 | $2.6343 | $2.4407 | $73,896,736 | $319,632,773 |
| Sep-22 2025 | $2.4442 | $2.3770 | $2.6852 | $2.6683 | $92,742,179 | $308,705,172 |
| Sep-21 2025 | $2.6728 | $2.5717 | $2.7394 | $2.5803 | $111,517,551 | $337,424,308 |
| Sep-20 2025 | $2.5820 | $2.5074 | $2.6884 | $2.5261 | $58,255,057 | $325,874,208 |
| Sep-19 2025 | $2.5284 | $2.5074 | $2.7685 | $2.6623 | $101,733,297 | $318,954,065 |
| Sep-18 2025 | $2.6571 | $2.3684 | $2.6870 | $2.4009 | $70,896,153 | $334,944,113 |