BERA CHAIN Historical Data

BERA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 15, 2025 $ 3.89
-2.77%
$ 389.01 million $ 817,540
Apr 14, 2025 $ 4
+2.65%
$ 400.1 million $ 762,293
Apr 13, 2025 $ 3.9
-7.82%
$ 390.08 million $ 853,762
Apr 12, 2025 $ 4.24
+2.72%
$ 423.61 million $ 942,942
Apr 11, 2025 $ 4.14
+6.51%
$ 413.59 million $ 1.37 million
Apr 10, 2025 $ 3.87
-6.99%
$ 387.41 million $ 1.21 million
Apr 9, 2025 $ 4.17
+15.13%
$ 416.62 million $ 2.71 million
Apr 8, 2025 $ 3.61
-16.23%
$ 360.89 million $ 1.41 million
Apr 7, 2025 $ 4.34
-7.28%
$ 434.21 million $ 2.27 million
Apr 6, 2025 $ 4.69
-18.64%
$ 468.52 million $ 1.12 million
Apr 5, 2025 $ 5.82
-0.31%
$ 582.29 million $ 830,531
Apr 4, 2025 $ 5.82
-5.20%
$ 581.82 million $ 1.53 million
Apr 3, 2025 $ 6.13
-6.70%
$ 612.68 million $ 1.22 million
Apr 2, 2025 $ 6.54
-8.90%
$ 654.11 million $ 1.48 million
Apr 1, 2025 $ 7.18
+3.98%
$ 718.12 million $ 1.5 million
Mar 31, 2025 $ 6.89
-4.97%
$ 688.51 million $ 1.36 million
Mar 30, 2025 $ 7.23
-1.97%
$ 723.09 million $ 1 million
Mar 29, 2025 $ 7.4
-12.32%
$ 740.32 million $ 1.84 million
Mar 28, 2025 $ 8.48
-0.64%
$ 847.68 million $ 1.82 million
Mar 27, 2025 $ 8.58
+11.09%
$ 857.8 million $ 2.01 million
Mar 26, 2025 $ 7.72
-3.64%
$ 771.71 million $ 1.17 million
Mar 25, 2025 $ 8.06
+0.88%
$ 806.11 million $ 1.63 million
Mar 24, 2025 $ 7.96
+18.33%
$ 796.39 million $ 2.12 million
Mar 23, 2025 $ 6.75
+0.04%
$ 675.02 million $ 757,363
Mar 22, 2025 $ 6.78
+0.71%
$ 677.69 million $ 1.01 million
Mar 21, 2025 $ 6.71
+10.38%
$ 670.68 million $ 1.29 million
Mar 20, 2025 $ 6.06
-1.50%
$ 606.31 million $ 767,683
Mar 19, 2025 $ 6.15
+4.04%
$ 615.32 million $ 826,171
Mar 18, 2025 $ 5.92
-10.23%
$ 592.48 million $ 961,750
Mar 17, 2025 $ 6.62
+3.86%
$ 661.7 million $ 1.24 million
Mar 16, 2025 $ 6.35
-2.09%
$ 635.22 million $ 842,847
Mar 15, 2025 $ 6.47
+4.22%
$ 647.22 million $ 807,241
Mar 14, 2025 $ 6.16
+4.23%
$ 616.1 million $ 803,502
Mar 13, 2025 $ 5.9
-6.14%
$ 590.4 million $ 969,516
Mar 12, 2025 $ 6.26
+6.34%
$ 625.72 million $ 850,382
Mar 11, 2025 $ 5.87
+5.47%
$ 586.71 million $ 1.01 million
Mar 10, 2025 $ 5.61
-2.95%
$ 560.7 million $ 1.53 million
Mar 9, 2025 $ 5.8
-14.42%
$ 580.11 million $ 1.12 million
Mar 8, 2025 $ 6.77
+2.05%
$ 676.51 million $ 915,242
Mar 7, 2025 $ 6.62
-2.29%
$ 662.1 million $ 1.31 million
Mar 6, 2025 $ 6.75
-2.22%
$ 675.49 million $ 1.57 million
Mar 5, 2025 $ 6.93
+5.27%
$ 693.32 million $ 1.89 million
Mar 4, 2025 $ 6.62
-2.24%
$ 661.92 million $ 2.3 million
Mar 3, 2025 $ 6.82
-19.70%
$ 681.59 million $ 2.03 million
Mar 2, 2025 $ 8.55
+3.49%
$ 855.19 million $ 3.05 million
Mar 1, 2025 $ 8.26
-5.34%
$ 826.09 million $ 1.58 million
Feb 28, 2025 $ 8.7
+8.53%
$ 869.7 million $ 3.7 million
Feb 27, 2025 $ 8.11
+8.86%
$ 810.58 million $ 2.96 million
Feb 26, 2025 $ 7.42
+9.09%
$ 742.11 million $ 3.31 million
Feb 25, 2025 $ 6.78
-0.73%
$ 677.98 million $ 2.56 million