Market Cap $2.77T
-3.15%
Volume 24h $171.91B
-24.32%
BTC % 56.59%
-0.23%
ETH % 9.54%
-0.31%
Coins
34.639
+8
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.370497 | $0.368197 | $0.409825 | $0.408166 | $31,173,329 | $96,743,623 |
| May-14 2026 | $0.40756 | $0.392977 | $0.418923 | $0.414086 | $37,583,397 | $106,398,957 |
| May-13 2026 | $0.41441 | $0.396274 | $0.424396 | $0.39785 | $61,883,985 | $107,753,372 |
| May-12 2026 | $0.402679 | $0.385851 | $0.40622 | $0.40622 | $30,063,670 | $104,675,061 |
| May-11 2026 | $0.408468 | $0.396253 | $0.417865 | $0.407246 | $35,010,679 | $106,166,578 |
| May-10 2026 | $0.408851 | $0.388561 | $0.414513 | $0.393245 | $30,266,598 | $106,233,175 |
| May-09 2026 | $0.395951 | $0.392057 | $0.413344 | $0.401708 | $26,192,354 | $102,844,929 |
| May-08 2026 | $0.402586 | $0.381635 | $0.403423 | $0.386201 | $25,909,290 | $104,550,358 |
| May-07 2026 | $0.383059 | $0.375345 | $0.391208 | $0.385334 | $33,095,423 | $99,457,704 |
| May-06 2026 | $0.384193 | $0.378442 | $0.389758 | $0.378442 | $27,135,443 | $99,720,013 |
| May-05 2026 | $0.378632 | $0.367297 | $0.381018 | $0.367297 | $19,223,580 | $98,252,204 |
| May-04 2026 | $0.367714 | $0.361708 | $0.373343 | $0.362832 | $23,960,095 | $95,391,339 |
| May-03 2026 | $0.368081 | $0.366217 | $0.371276 | $0.371276 | $12,430,523 | $95,470,956 |
| May-02 2026 | $0.371556 | $0.36478 | $0.373497 | $0.372256 | $13,793,388 | $96,361,476 |
| May-01 2026 | $0.372358 | $0.358779 | $0.385451 | $0.359551 | $32,480,492 | $96,557,006 |