Berachain Historical Data

BERA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 0.549
-5.80%
$ 117.83 million $ 27.53 million
Feb 22, 2026 $ 0.583
+0.63%
$ 125.07 million $ 67.25 million
Feb 21, 2026 $ 0.579
-2.99%
$ 124.25 million $ 18.16 million
Feb 20, 2026 $ 0.597
+2.05%
$ 128.07 million $ 49.25 million
Feb 19, 2026 $ 0.585
-3.38%
$ 125.46 million $ 30.2 million
Feb 18, 2026 $ 0.605
-7.00%
$ 129.73 million $ 70.04 million
Feb 17, 2026 $ 0.651
+0.03%
$ 139.52 million $ 113.12 million
Feb 16, 2026 $ 0.651
-1.62%
$ 139.25 million $ 33.53 million
Feb 15, 2026 $ 0.661
-7.85%
$ 141.44 million $ 64.84 million
Feb 14, 2026 $ 0.718
-4.06%
$ 153.57 million $ 101.93 million
Feb 13, 2026 $ 0.748
+2.27%
$ 160.08 million $ 154.91 million
Feb 12, 2026 $ 0.732
-20.95%
$ 156.47 million $ 472.32 million
Feb 11, 2026 $ 0.925
+86.54%
$ 196.69 million $ 781.59 million
Feb 10, 2026 $ 0.496
+7.55%
$ 105.4 million $ 155.75 million
Feb 9, 2026 $ 0.461
+0.15%
$ 98 million $ 166.66 million
Feb 8, 2026 $ 0.461
+2.62%
$ 98.04 million $ 129.94 million
Feb 7, 2026 $ 0.449
-14.45%
$ 95.28 million $ 162.75 million
Feb 6, 2026 $ 0.525
+40.38%
$ 111.04 million $ 169.34 million
Feb 5, 2026 $ 0.374
-13.86%
$ 55.23 million $ 25.79 million
Feb 4, 2026 $ 0.434
-1.99%
$ 64.07 million $ 20.97 million
Feb 3, 2026 $ 0.443
-5.30%
$ 65.38 million $ 20.38 million
Feb 2, 2026 $ 0.468
+1.33%
$ 68.99 million $ 22.57 million
Feb 1, 2026 $ 0.462
-9.06%
$ 97.5 million $ 21.17 million
Jan 31, 2026 $ 0.508
-15.06%
$ 74.8 million $ 34.56 million
Jan 30, 2026 $ 0.598
+5.27%
$ 88.01 million $ 75.34 million
Jan 29, 2026 $ 0.568
-7.20%
$ 83.37 million $ 20.28 million
Jan 28, 2026 $ 0.612
-6.19%
$ 89.82 million $ 16.08 million
Jan 27, 2026 $ 0.653
-3.96%
$ 95.71 million $ 17.84 million
Jan 26, 2026 $ 0.679
+4.73%
$ 99.62 million $ 27.07 million
Jan 25, 2026 $ 0.649
-10.61%
$ 95 million $ 29.83 million
Jan 24, 2026 $ 0.726
-6.16%
$ 106.23 million $ 33.76 million
Jan 23, 2026 $ 0.774
-6.19%
$ 113.13 million $ 47.26 million
Jan 22, 2026 $ 0.825
-4.39%
$ 120.54 million $ 67.45 million
Jan 21, 2026 $ 0.862
-3.29%
$ 125.87 million $ 104.67 million
Jan 20, 2026 $ 0.892
-5.70%
$ 130.05 million $ 205.21 million
Jan 19, 2026 $ 0.946
+11.06%
$ 137.26 million $ 203.72 million
Jan 18, 2026 $ 0.852
+3.08%
$ 122.11 million $ 283.39 million
Jan 17, 2026 $ 0.827
+19.45%
$ 118.63 million $ 288.06 million
Jan 16, 2026 $ 0.692
+3.21%
$ 98.44 million $ 51.14 million
Jan 15, 2026 $ 0.67
-16.86%
$ 95.04 million $ 74.6 million
Jan 14, 2026 $ 0.806
+37.36%
$ 113.45 million $ 356.43 million
Jan 13, 2026 $ 0.587
+5.03%
$ 81.77 million $ 12.7 million
Jan 12, 2026 $ 0.559
-4.20%
$ 77.81 million $ 13.14 million
Jan 11, 2026 $ 0.583
-0.75%
$ 81.16 million $ 6.91 million
Jan 10, 2026 $ 0.588
-0.94%
$ 81.76 million $ 6.57 million
Jan 9, 2026 $ 0.593
-0.31%
$ 82.52 million $ 7.4 million
Jan 8, 2026 $ 0.595
-3.50%
$ 82.75 million $ 10.63 million
Jan 7, 2026 $ 0.617
-3.80%
$ 85.71 million $ 11.45 million
Jan 6, 2026 $ 0.641
-2.38%
$ 89.07 million $ 16.86 million
Jan 5, 2026 $ 0.657
-0.15%
$ 91.16 million $ 15.59 million