Berachain Historical Data

BERA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 2.65
+8.60%
$ 338.07 million $ 60.2 million
Sep 25, 2025 $ 2.49
-9.12%
$ 309.86 million $ 89.04 million
Sep 24, 2025 $ 2.73
+7.86%
$ 347.02 million $ 86.18 million
Sep 23, 2025 $ 2.58
+5.74%
$ 320.31 million $ 63.75 million
Sep 22, 2025 $ 2.44
-8.58%
$ 308.45 million $ 86.03 million
Sep 21, 2025 $ 2.69
+4.28%
$ 337.2 million $ 97.82 million
Sep 20, 2025 $ 2.58
+2.22%
$ 325.67 million $ 48.53 million
Sep 19, 2025 $ 2.55
-3.96%
$ 318.69 million $ 95.57 million
Sep 18, 2025 $ 2.64
+10.17%
$ 334.61 million $ 53.32 million
Sep 17, 2025 $ 2.4
+3.13%
$ 301.65 million $ 28.85 million
Sep 16, 2025 $ 2.34
+1.36%
$ 292.59 million $ 31.55 million
Sep 15, 2025 $ 2.29
-4.25%
$ 290.28 million $ 36.34 million
Sep 14, 2025 $ 2.45
-0.57%
$ 301.55 million $ 48.11 million
Sep 13, 2025 $ 2.46
+1.15%
$ 309.43 million $ 40.55 million
Sep 12, 2025 $ 2.43
+5.81%
$ 305.69 million $ 43.35 million
Sep 11, 2025 $ 2.3
-4.36%
$ 288.93 million $ 47.94 million
Sep 10, 2025 $ 2.4
+2.98%
$ 302.08 million $ 43.16 million
Sep 9, 2025 $ 2.33
-0.42%
$ 293.16 million $ 51.96 million
Sep 8, 2025 $ 2.34
+2.83%
$ 294.4 million $ 50.17 million
Sep 7, 2025 $ 2.28
-0.34%
$ 286.22 million $ 22.34 million
Sep 6, 2025 $ 2.29
+1.95%
$ 287.1 million $ 35.49 million
Sep 5, 2025 $ 2.24
+0.35%
$ 281.62 million $ 53.46 million
Sep 4, 2025 $ 2.23
-4.93%
$ 280.26 million $ 48.96 million
Sep 3, 2025 $ 2.34
+0.55%
$ 294.33 million $ 51.66 million
Sep 2, 2025 $ 2.32
-0.87%
$ 291.56 million $ 66.89 million
Sep 1, 2025 $ 2.34
-9.35%
$ 292.79 million $ 108.63 million
Aug 31, 2025 $ 2.6
-2.52%
$ 322.94 million $ 45.41 million
Aug 30, 2025 $ 2.66
+0.22%
$ 334.6 million $ 85.26 million
Aug 29, 2025 $ 2.66
-6.06%
$ 332.77 million $ 145.84 million
Aug 28, 2025 $ 2.83
+7.65%
$ 354.84 million $ 241.02 million
Aug 27, 2025 $ 2.58
+0.04%
$ 328.64 million $ 292.79 million
Aug 26, 2025 $ 2.62
+16.88%
$ 322.19 million $ 296.11 million
Aug 25, 2025 $ 2.24
-9.40%
$ 278.8 million $ 71.9 million
Aug 24, 2025 $ 2.47
-4.01%
$ 307.32 million $ 127.27 million
Aug 23, 2025 $ 2.57
+5.22%
$ 319.27 million $ 190.88 million
Aug 22, 2025 $ 2.42
+9.59%
$ 301.52 million $ 68.51 million
Aug 21, 2025 $ 2.22
-6.86%
$ 272.19 million $ 55.84 million
Aug 20, 2025 $ 2.39
+11.84%
$ 293.47 million $ 66.25 million
Aug 19, 2025 $ 2.2
-1.23%
$ 263.42 million $ 90.72 million
Aug 18, 2025 $ 2.23
-6.54%
$ 274.77 million $ 74.68 million
Aug 17, 2025 $ 2.38
+0.30%
$ 293.97 million $ 90.96 million
Aug 16, 2025 $ 2.38
+9.75%
$ 292.93 million $ 94.61 million
Aug 15, 2025 $ 2.16
-1.90%
$ 266.92 million $ 130.78 million
Aug 14, 2025 $ 2.24
+5.96%
$ 272.05 million $ 296.52 million
Aug 13, 2025 $ 2.11
+3.83%
$ 260.44 million $ 40.77 million
Aug 12, 2025 $ 2.04
+4.26%
$ 250.65 million $ 30.17 million
Aug 11, 2025 $ 1.95
-6.38%
$ 240.45 million $ 35.41 million
Aug 10, 2025 $ 2.09
-0.65%
$ 256.75 million $ 32.63 million
Aug 9, 2025 $ 2.1
+3.64%
$ 258.3 million $ 24.73 million
Aug 8, 2025 $ 2.03
+3.69%
$ 249.05 million $ 31.29 million