Berachain Historical Data

BERA
Download
Date Close Price change Market cap Trading volume
Today $ 0.412
+0.00%
$ 100.89 million $ 13.25 million
Apr 13, 2026 $ 0.415
+3.09%
$ 101.93 million $ 11.66 million
Apr 12, 2026 $ 0.403
-3.54%
$ 98.48 million $ 12.39 million
Apr 11, 2026 $ 0.418
-0.28%
$ 102.15 million $ 12.95 million
Apr 10, 2026 $ 0.419
-1.65%
$ 102.43 million $ 17.24 million
Apr 9, 2026 $ 0.426
+3.47%
$ 104.18 million $ 17.31 million
Apr 8, 2026 $ 0.412
-2.41%
$ 100.58 million $ 17.45 million
Apr 7, 2026 $ 0.422
+8.17%
$ 103.04 million $ 24.28 million
Apr 6, 2026 $ 0.39
-2.31%
$ 95.21 million $ 26.17 million
Apr 5, 2026 $ 0.399
-0.79%
$ 97.45 million $ 50.92 million
Apr 4, 2026 $ 0.403
+0.09%
$ 98.09 million $ 115.88 million
Apr 3, 2026 $ 0.402
-1.89%
$ 97.99 million $ 11.17 million
Apr 2, 2026 $ 0.41
-5.45%
$ 99.86 million $ 15 million
Apr 1, 2026 $ 0.434
-1.81%
$ 99.53 million $ 15.84 million
Mar 31, 2026 $ 0.442
-0.80%
$ 101.37 million $ 13.76 million
Mar 30, 2026 $ 0.445
-0.43%
$ 102.19 million $ 11.39 million
Mar 29, 2026 $ 0.447
+1.20%
$ 102.63 million $ 12.42 million
Mar 28, 2026 $ 0.442
-1.04%
$ 101.41 million $ 15.12 million
Mar 27, 2026 $ 0.446
-5.55%
$ 102.47 million $ 13.76 million
Mar 26, 2026 $ 0.473
-7.44%
$ 108.49 million $ 14.28 million
Mar 25, 2026 $ 0.511
+0.63%
$ 117.2 million $ 11.23 million
Mar 24, 2026 $ 0.507
+0.57%
$ 116.48 million $ 16.72 million
Mar 23, 2026 $ 0.505
-2.46%
$ 115.93 million $ 21.72 million
Mar 22, 2026 $ 0.517
-2.87%
$ 118.65 million $ 12.55 million
Mar 21, 2026 $ 0.533
-2.86%
$ 121.98 million $ 25.44 million
Mar 20, 2026 $ 0.548
-0.20%
$ 125.73 million $ 14.59 million
Mar 19, 2026 $ 0.549
-1.90%
$ 125.8 million $ 18.9 million
Mar 18, 2026 $ 0.56
-13.35%
$ 128.5 million $ 26.05 million
Mar 17, 2026 $ 0.646
-3.94%
$ 148.17 million $ 22.09 million
Mar 16, 2026 $ 0.673
+0.63%
$ 154.24 million $ 30.17 million
Mar 15, 2026 $ 0.669
+5.20%
$ 153.24 million $ 61.35 million
Mar 14, 2026 $ 0.635
-4.23%
$ 145.84 million $ 54.69 million
Mar 13, 2026 $ 0.664
+10.84%
$ 151.27 million $ 52.14 million
Mar 12, 2026 $ 0.599
+0.54%
$ 137.06 million $ 32.7 million
Mar 11, 2026 $ 0.596
+8.04%
$ 136.65 million $ 29.44 million
Mar 10, 2026 $ 0.551
+5.20%
$ 126.07 million $ 24.15 million
Mar 9, 2026 $ 0.524
-1.71%
$ 119.93 million $ 18.57 million
Mar 8, 2026 $ 0.533
-1.53%
$ 121.95 million $ 14.75 million
Mar 7, 2026 $ 0.541
+2.31%
$ 123.8 million $ 18.22 million
Mar 6, 2026 $ 0.529
-1.84%
$ 120.99 million $ 21.18 million
Mar 5, 2026 $ 0.539
-1.08%
$ 123.24 million $ 21.47 million
Mar 4, 2026 $ 0.545
-3.71%
$ 124.55 million $ 25.97 million
Mar 3, 2026 $ 0.566
-6.15%
$ 129.32 million $ 20.4 million
Mar 2, 2026 $ 0.603
+0.85%
$ 137.76 million $ 19.23 million
Mar 1, 2026 $ 0.598
-3.73%
$ 136.58 million $ 22.38 million
Feb 28, 2026 $ 0.621
+4.84%
$ 133.59 million $ 40.17 million
Feb 27, 2026 $ 0.592
-4.01%
$ 127.42 million $ 37.84 million
Feb 26, 2026 $ 0.617
-1.96%
$ 132.65 million $ 25.21 million
Feb 25, 2026 $ 0.629
+5.59%
$ 135.19 million $ 51.73 million
Feb 24, 2026 $ 0.596
+8.61%
$ 128.01 million $ 80.11 million
Download