Market Cap $2.77T
-0.73%
Volume 24h $215.40B
-29.01%
BTC % 55.78%
-0.25%
ETH % 10.03%
0.29%
Coins
34.531
+2
Exchanges
885
Last update
56 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.394574 | $0.394574 | $0.401234 | $0.399387 | $21,948,843 | $96,924,570 |
| Apr-23 2026 | $0.3997 | $0.394393 | $0.403503 | $0.40257 | $18,401,288 | $98,153,288 |
| Apr-22 2026 | $0.402433 | $0.399614 | $0.419492 | $0.401726 | $18,505,479 | $98,811,428 |
| Apr-21 2026 | $0.401652 | $0.394692 | $0.406411 | $0.402533 | $17,093,070 | $98,590,607 |
| Apr-20 2026 | $0.402477 | $0.391168 | $0.405484 | $0.391955 | $18,716,658 | $98,775,340 |
| Apr-19 2026 | $0.391636 | $0.38977 | $0.40789 | $0.404126 | $22,035,347 | $96,095,446 |
| Apr-18 2026 | $0.404737 | $0.403345 | $0.445518 | $0.445518 | $26,122,268 | $99,285,310 |
| Apr-17 2026 | $0.445144 | $0.419561 | $0.466272 | $0.421922 | $70,971,318 | $109,185,093 |
| Apr-16 2026 | $0.422052 | $0.400315 | $0.424506 | $0.402738 | $34,011,593 | $103,484,125 |
| Apr-15 2026 | $0.402367 | $0.392726 | $0.406789 | $0.401565 | $24,252,589 | $98,639,544 |
| Apr-14 2026 | $0.401431 | $0.398485 | $0.41602 | $0.41602 | $19,870,712 | $98,398,171 |
| Apr-13 2026 | $0.415659 | $0.40022 | $0.417601 | $0.402518 | $16,415,767 | $101,872,427 |
| Apr-12 2026 | $0.402466 | $0.401024 | $0.41966 | $0.417703 | $17,465,719 | $98,454,008 |
| Apr-11 2026 | $0.417651 | $0.412679 | $0.423441 | $0.417852 | $17,874,175 | $102,147,241 |
| Apr-10 2026 | $0.418009 | $0.409771 | $0.424906 | $0.424906 | $23,522,454 | $102,228,545 |