Berachain Historical Data

BERA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 1.88
-2.42%
$ 225.66 million $ 24.92 million
Jun 18, 2025 $ 1.93
-0.17%
$ 231.24 million $ 46.19 million
Jun 17, 2025 $ 1.93
-4.43%
$ 231.62 million $ 47.77 million
Jun 16, 2025 $ 2.02
-1.70%
$ 242.38 million $ 28.56 million
Jun 15, 2025 $ 2.05
+2.06%
$ 246.55 million $ 22.37 million
Jun 14, 2025 $ 2.01
-3.76%
$ 241.59 million $ 17.59 million
Jun 13, 2025 $ 2.09
-1.18%
$ 250.95 million $ 60.19 million
Jun 12, 2025 $ 2.12
-11.26%
$ 253.93 million $ 53.42 million
Jun 11, 2025 $ 2.39
-7.17%
$ 286.14 million $ 43.44 million
Jun 10, 2025 $ 2.57
+1.55%
$ 308.19 million $ 51.04 million
Jun 9, 2025 $ 2.53
+7.84%
$ 303.44 million $ 44.39 million
Jun 8, 2025 $ 2.35
+0.48%
$ 281.36 million $ 31.73 million
Jun 7, 2025 $ 2.33
+4.81%
$ 279.96 million $ 39.58 million
Jun 6, 2025 $ 2.23
-0.38%
$ 267.09 million $ 33.86 million
Jun 5, 2025 $ 2.24
-8.44%
$ 268.08 million $ 51.82 million
Jun 4, 2025 $ 2.44
-5.04%
$ 292.75 million $ 37.45 million
Jun 3, 2025 $ 2.57
+1.30%
$ 308.25 million $ 63.02 million
Jun 2, 2025 $ 2.54
+1.50%
$ 304.27 million $ 51.72 million
Jun 1, 2025 $ 2.47
+6.64%
$ 299.75 million $ 76.72 million
May 31, 2025 $ 2.32
+2.78%
$ 277.99 million $ 53.03 million
May 30, 2025 $ 2.26
-18.04%
$ 270.29 million $ 107.69 million
May 29, 2025 $ 2.75
-4.33%
$ 329.71 million $ 44.8 million
May 28, 2025 $ 2.88
-0.57%
$ 344.56 million $ 58.17 million
May 27, 2025 $ 2.89
+2.40%
$ 346.42 million $ 71.31 million
May 26, 2025 $ 2.83
-3.69%
$ 338.25 million $ 30.92 million
May 25, 2025 $ 2.94
-2.95%
$ 351.18 million $ 41.37 million
May 24, 2025 $ 3.02
+0.10%
$ 361.82 million $ 33.19 million
May 23, 2025 $ 3.02
-7.90%
$ 361.43 million $ 98.85 million
May 22, 2025 $ 3.28
+3.96%
$ 391.98 million $ 74.2 million
May 21, 2025 $ 3.15
+0.63%
$ 376.72 million $ 75.91 million
May 20, 2025 $ 3.13
+0.16%
$ 374.3 million $ 34.27 million
May 19, 2025 $ 3.13
-3.73%
$ 373.64 million $ 50.7 million
May 18, 2025 $ 3.25
+5.36%
$ 388.22 million $ 44.01 million
May 17, 2025 $ 3.08
-5.19%
$ 368.45 million $ 39.72 million
May 16, 2025 $ 3.25
-6.07%
$ 388.56 million $ 60.76 million
May 15, 2025 $ 3.46
-9.50%
$ 413.61 million $ 73.09 million
May 14, 2025 $ 3.83
-6.06%
$ 457.04 million $ 65.6 million
May 13, 2025 $ 4.07
+1.80%
$ 486.46 million $ 88.58 million
May 12, 2025 $ 4
-7.42%
$ 477.8 million $ 145.27 million
May 11, 2025 $ 4.32
-1.39%
$ 516.02 million $ 194.98 million
May 10, 2025 $ 4.38
+13.88%
$ 523.28 million $ 273.06 million
May 9, 2025 $ 3.85
+8.31%
$ 459.42 million $ 288.81 million
May 8, 2025 $ 3.55
+18.19%
$ 424.08 million $ 184.13 million
May 7, 2025 $ 3.01
+3.38%
$ 358.74 million $ 86.42 million
May 6, 2025 $ 2.91
-1.27%
$ 346.96 million $ 119.66 million
May 5, 2025 $ 2.95
+1.43%
$ 351.36 million $ 52.12 million
May 4, 2025 $ 2.9
-7.54%
$ 346.37 million $ 76.01 million
May 3, 2025 $ 3.14
-7.75%
$ 374.58 million $ 48.61 million
May 2, 2025 $ 3.4
-2.66%
$ 405.93 million $ 39.12 million
May 1, 2025 $ 3.53
-0.65%
$ 416.98 million $ 54.27 million