Berachain Historical Data

BERA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 6.72
+10.71%
$ 725.18 million $ 123.28 million
Mar 20, 2025 $ 6.07
-1.48%
$ 655.06 million $ 52.06 million
Mar 19, 2025 $ 6.16
+3.89%
$ 664.83 million $ 66.89 million
Mar 18, 2025 $ 5.93
-10.47%
$ 640.03 million $ 80.35 million
Mar 17, 2025 $ 6.62
+4.08%
$ 714.88 million $ 144.06 million
Mar 16, 2025 $ 6.36
-1.82%
$ 686.93 million $ 68.48 million
Mar 15, 2025 $ 6.48
+4.60%
$ 699.76 million $ 57.06 million
Mar 14, 2025 $ 6.16
+4.12%
$ 664.97 million $ 72.32 million
Mar 13, 2025 $ 5.91
-5.49%
$ 638.48 million $ 107.65 million
Mar 12, 2025 $ 6.26
+6.59%
$ 675.57 million $ 83.61 million
Mar 11, 2025 $ 5.87
+4.71%
$ 633.81 million $ 110.97 million
Mar 10, 2025 $ 5.61
-3.31%
$ 605.42 million $ 166.71 million
Mar 9, 2025 $ 5.8
-14.38%
$ 626.09 million $ 131.72 million
Mar 8, 2025 $ 6.77
+2.07%
$ 730.58 million $ 111.09 million
Mar 7, 2025 $ 6.63
-2.05%
$ 715.55 million $ 167.79 million
Mar 6, 2025 $ 6.76
-2.45%
$ 730.42 million $ 207.58 million
Mar 5, 2025 $ 6.93
+4.69%
$ 748.6 million $ 254.17 million
Mar 4, 2025 $ 6.62
-2.98%
$ 714.56 million $ 267.92 million
Mar 3, 2025 $ 6.83
-20.00%
$ 736.36 million $ 239.23 million
Mar 2, 2025 $ 8.54
+3.32%
$ 920.39 million $ 332.86 million
Mar 1, 2025 $ 8.26
-4.95%
$ 890.57 million $ 207.02 million
Feb 28, 2025 $ 8.69
+7.05%
$ 936.76 million $ 424.06 million
Feb 27, 2025 $ 8.12
+9.53%
$ 874.9 million $ 350.61 million
Feb 26, 2025 $ 7.41
+9.28%
$ 798.74 million $ 366.18 million
Feb 25, 2025 $ 6.78
-0.14%
$ 730.65 million $ 288.63 million
Feb 24, 2025 $ 6.79
-1.84%
$ 731.69 million $ 281.32 million
Feb 23, 2025 $ 6.92
-7.72%
$ 745.37 million $ 172.92 million
Feb 22, 2025 $ 7.5
+0.24%
$ 807.5 million $ 322.68 million
Feb 21, 2025 $ 7.48
-14.84%
$ 805.28 million $ 476.68 million
Feb 20, 2025 $ 8.78
+32.58%
$ 945.09 million $ 819.34 million
Feb 19, 2025 $ 6.62
+5.67%
$ 712.61 million $ 291.72 million
Feb 18, 2025 $ 6.27
+1.80%
$ 674.22 million $ 216.97 million
Feb 17, 2025 $ 6.16
+9.82%
$ 662.6 million $ 243.84 million
Feb 16, 2025 $ 5.61
-0.60%
$ 603.28 million $ 115.73 million
Feb 15, 2025 $ 5.64
-4.73%
$ 606.93 million $ 175.75 million
Feb 14, 2025 $ 5.92
+5.52%
$ 636.88 million $ 185.12 million
Feb 13, 2025 $ 5.61
-4.73%
$ 603.47 million $ 239.13 million
Feb 12, 2025 $ 5.89
+1.30%
$ 633.25 million $ 275.35 million
Feb 11, 2025 $ 5.81
+9.91%
$ 625.01 million $ 313.06 million
Feb 10, 2025 $ 5.29
+1.71%
$ 568.58 million $ 284.03 million
Feb 9, 2025 $ 5.2
-14.40%
$ 558.96 million $ 309.52 million
Feb 8, 2025 $ 6.08
-21.43%
$ 653.12 million $ 414.05 million
Feb 7, 2025 $ 7.73
-10.86%
$ 831.3 million $ 735 million
Feb 6, 2025 $ 8.68
-12.90%
$ 933.16 million $ 2 billion
Download