Berachain Historical Data

BERA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 22, 2026 $ 0.403
+0.27%
$ 98.87 million $ 13.08 million
Apr 21, 2026 $ 0.402
-0.17%
$ 98.57 million $ 12.25 million
Apr 20, 2026 $ 0.402
+2.38%
$ 98.83 million $ 13.64 million
Apr 19, 2026 $ 0.392
-3.09%
$ 96.2 million $ 16.11 million
Apr 18, 2026 $ 0.404
-9.16%
$ 99.09 million $ 19.06 million
Apr 17, 2026 $ 0.445
+4.63%
$ 109.21 million $ 55.34 million
Apr 16, 2026 $ 0.426
+5.79%
$ 104.31 million $ 23.05 million
Apr 15, 2026 $ 0.402
+0.03%
$ 98.75 million $ 14.15 million
Apr 14, 2026 $ 0.402
-3.13%
$ 98.61 million $ 14.46 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