Market Cap $2.21T
-0.03%
Volume 24h $40.10B
8.94%
BTC % 58.6957%
-0.12%
ETH % 10.2126%
0.44%
Coins
34.665
Exchanges
204
Live
Berachain (BERA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Berachain (BERA) in USD Dollar. This table shows 528 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.183 | $0.182 | $0.186 | $0.186 | $872,646 | $54,767,178 |
| Jul-17 2026 | $0.186 | $0.181 | $0.191 | $0.184 | $2,457,757 | $55,628,817 |
| Jul-16 2026 | $0.184 | $0.184 | $0.192 | $0.191 | $1,306,231 | $55,010,940 |
| Jul-15 2026 | $0.192 | $0.185 | $0.194 | $0.187 | $1,621,279 | $57,380,189 |
| Jul-14 2026 | $0.188 | $0.183 | $0.191 | $0.186 | $1,339,230 | $56,152,049 |
| Jul-13 2026 | $0.185 | $0.182 | $0.195 | $0.193 | $1,654,880 | $55,222,498 |
| Jul-12 2026 | $0.192 | $0.19 | $0.197 | $0.197 | $2,366,934 | $56,838,659 |
| Jul-11 2026 | $0.197 | $0.197 | $0.203 | $0.201 | $1,521,270 | $58,318,833 |
| Jul-10 2026 | $0.2 | $0.19716 | $0.203 | $0.201 | $1,644,605 | $59,206,937 |
| Jul-09 2026 | $0.201 | $0.195 | $0.201 | $0.195 | $2,203,733 | $59,502,972 |
| Jul-08 2026 | $0.195 | $0.19 | $0.205 | $0.204 | $3,518,152 | $57,345,142 |
| Jul-07 2026 | $0.204 | $0.204 | $0.217 | $0.217 | $2,445,586 | $59,844,695 |
| Jul-06 2026 | $0.217 | $0.203 | $0.224 | $0.206 | $7,264,498 | $63,616,915 |
| Jul-05 2026 | $0.206 | $0.203 | $0.217 | $0.215 | $2,966,956 | $60,348,154 |
| Jul-04 2026 | $0.215 | $0.212 | $0.22 | $0.219 | $3,190,512 | $62,950,209 |