Berachain Historical Data

BERA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.658
-1.66%
$ 91.26 million $ 12.09 million
Jan 3, 2026 $ 0.669
-1.19%
$ 92.78 million $ 9.61 million
Jan 2, 2026 $ 0.677
+2.33%
$ 93.84 million $ 11.42 million
Jan 1, 2026 $ 0.662
+8.84%
$ 91.65 million $ 13.13 million
Dec 31, 2025 $ 0.609
-4.27%
$ 84.18 million $ 10.4 million
Dec 30, 2025 $ 0.635
+2.41%
$ 88.09 million $ 10.31 million
Dec 29, 2025 $ 0.623
-1.20%
$ 85.73 million $ 12.1 million
Dec 28, 2025 $ 0.63
-3.43%
$ 87.15 million $ 9.66 million
Dec 27, 2025 $ 0.647
+1.15%
$ 90.24 million $ 20.38 million
Dec 26, 2025 $ 0.637
+5.04%
$ 88.45 million $ 14.35 million
Dec 25, 2025 $ 0.623
+2.09%
$ 83.74 million $ 20.07 million
Dec 24, 2025 $ 0.61
+3.46%
$ 84.33 million $ 13.17 million
Dec 23, 2025 $ 0.581
-3.59%
$ 81.42 million $ 17.33 million
Dec 22, 2025 $ 0.604
+4.26%
$ 83.28 million $ 17.74 million
Dec 21, 2025 $ 0.579
-4.92%
$ 79.91 million $ 10.61 million
Dec 20, 2025 $ 0.615
+5.19%
$ 83.85 million $ 10.98 million
Dec 19, 2025 $ 0.587
+6.80%
$ 80.55 million $ 14.8 million
Dec 18, 2025 $ 0.553
-3.20%
$ 75.52 million $ 35.92 million
Dec 17, 2025 $ 0.567
-12.22%
$ 78.36 million $ 20.16 million
Dec 16, 2025 $ 0.647
-3.55%
$ 88.66 million $ 15.67 million
Dec 15, 2025 $ 0.67
-8.23%
$ 91.91 million $ 28.41 million
Dec 14, 2025 $ 0.739
+1.89%
$ 99.91 million $ 39.53 million
Dec 13, 2025 $ 0.722
-0.34%
$ 99.18 million $ 11.24 million
Dec 12, 2025 $ 0.724
-2.20%
$ 99.01 million $ 20.93 million
Dec 11, 2025 $ 0.74
-9.04%
$ 101.29 million $ 30.5 million
Dec 10, 2025 $ 0.814
-2.06%
$ 111.14 million $ 19.21 million
Dec 9, 2025 $ 0.831
-1.04%
$ 113.34 million $ 18.17 million
Dec 8, 2025 $ 0.84
-0.31%
$ 114.35 million $ 13.95 million
Dec 7, 2025 $ 0.842
-3.97%
$ 114.57 million $ 13.28 million
Dec 6, 2025 $ 0.877
-1.18%
$ 119.36 million $ 9.13 million
Dec 5, 2025 $ 0.888
-3.55%
$ 120.69 million $ 23.02 million
Dec 4, 2025 $ 0.92
-3.82%
$ 125.26 million $ 17.4 million
Dec 3, 2025 $ 0.957
+2.09%
$ 130.14 million $ 38.63 million
Dec 2, 2025 $ 0.937
+4.40%
$ 127.3 million $ 30.9 million
Dec 1, 2025 $ 0.898
+2.75%
$ 121.2 million $ 70.56 million
Nov 30, 2025 $ 0.887
-4.26%
$ 117.4 million $ 14.25 million
Nov 29, 2025 $ 0.927
+3.37%
$ 124.47 million $ 21.72 million
Nov 28, 2025 $ 0.898
-10.66%
$ 120.33 million $ 27.07 million
Nov 27, 2025 $ 1.01
-2.41%
$ 134.69 million $ 17.09 million
Nov 26, 2025 $ 1.04
-1.88%
$ 138.65 million $ 18.07 million
Nov 25, 2025 $ 1.05
-0.02%
$ 141.73 million $ 19.67 million
Nov 24, 2025 $ 1.06
+6.21%
$ 141.12 million $ 25.42 million
Nov 23, 2025 $ 1.01
+0.39%
$ 133.31 million $ 20.99 million
Nov 22, 2025 $ 1.02
-0.69%
$ 134.57 million $ 24.95 million
Nov 21, 2025 $ 0.999
-8.81%
$ 136.9 million $ 36.12 million
Nov 20, 2025 $ 1.12
-8.03%
$ 146.01 million $ 31.74 million
Nov 19, 2025 $ 1.22
-6.83%
$ 160.86 million $ 22.25 million
Nov 18, 2025 $ 1.31
+0.89%
$ 173.5 million $ 27.18 million
Nov 17, 2025 $ 1.3
-3.41%
$ 172.12 million $ 23.83 million
Nov 16, 2025 $ 1.34
-5.10%
$ 178.2 million $ 18.53 million