Berachain Historical Data

BERA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23, 2026 $ 0.219
-3.89%
$ 60.79 million $ 11.19 million
Jun 22, 2026 $ 0.228
-0.99%
$ 63.26 million $ 11.72 million
Jun 21, 2026 $ 0.23
+0.71%
$ 63.89 million $ 11.78 million
Jun 20, 2026 $ 0.229
+1.40%
$ 63.42 million $ 12.37 million
Jun 19, 2026 $ 0.226
-4.35%
$ 62.52 million $ 12.08 million
Jun 18, 2026 $ 0.236
-5.61%
$ 65.35 million $ 18.49 million
Jun 17, 2026 $ 0.25
-3.31%
$ 69.22 million $ 13.14 million
Jun 16, 2026 $ 0.259
-1.04%
$ 71.58 million $ 11.28 million
Jun 15, 2026 $ 0.261
-2.25%
$ 72.32 million $ 15.36 million
Jun 14, 2026 $ 0.267
+2.25%
$ 74.02 million $ 13 million
Jun 13, 2026 $ 0.261
+3.15%
$ 72.35 million $ 16.72 million
Jun 12, 2026 $ 0.253
+2.70%
$ 70.13 million $ 18.32 million
Jun 11, 2026 $ 0.247
+5.51%
$ 68.24 million $ 12.95 million
Jun 10, 2026 $ 0.234
-3.90%
$ 64.65 million $ 14.74 million
Jun 9, 2026 $ 0.243
-5.77%
$ 67.26 million $ 12.97 million
Jun 8, 2026 $ 0.258
+5.98%
$ 71.37 million $ 26.42 million
Jun 7, 2026 $ 0.244
+1.24%
$ 67.3 million $ 10.51 million
Jun 6, 2026 $ 0.241
-1.39%
$ 66.47 million $ 11.47 million
Jun 5, 2026 $ 0.244
-13.66%
$ 67.36 million $ 16.57 million
Jun 4, 2026 $ 0.283
-7.09%
$ 77.99 million $ 16.3 million
Jun 3, 2026 $ 0.304
-0.37%
$ 83.92 million $ 30.64 million
Jun 2, 2026 $ 0.305
-15.63%
$ 84.17 million $ 38.4 million
Jun 1, 2026 $ 0.362
+5.24%
$ 99.75 million $ 25.23 million
May 31, 2026 $ 0.344
-0.68%
$ 90.3 million $ 11 million
May 30, 2026 $ 0.346
+1.65%
$ 90.91 million $ 10.96 million
May 29, 2026 $ 0.341
+0.48%
$ 89.31 million $ 17.13 million
May 28, 2026 $ 0.339
-4.69%
$ 89.03 million $ 18.29 million
May 27, 2026 $ 0.356
-3.94%
$ 93.03 million $ 13.29 million
May 26, 2026 $ 0.37
-2.60%
$ 97.09 million $ 12.8 million
May 25, 2026 $ 0.38
+2.46%
$ 99.51 million $ 16.86 million
May 24, 2026 $ 0.371
-4.66%
$ 97.12 million $ 13 million
May 23, 2026 $ 0.389
+4.09%
$ 101.86 million $ 17.6 million
May 22, 2026 $ 0.374
-5.92%
$ 97.53 million $ 21.03 million
May 21, 2026 $ 0.397
+3.11%
$ 103.91 million $ 29.95 million
May 20, 2026 $ 0.385
+1.68%
$ 100.75 million $ 21.43 million
May 19, 2026 $ 0.379
-2.06%
$ 99.13 million $ 23.07 million
May 18, 2026 $ 0.387
+7.79%
$ 101.17 million $ 30.47 million
May 17, 2026 $ 0.359
-2.89%
$ 93.8 million $ 14.25 million
May 16, 2026 $ 0.37
-0.24%
$ 96.56 million $ 17.7 million
May 15, 2026 $ 0.371
-9.19%
$ 96.77 million $ 20.89 million
May 14, 2026 $ 0.408
-1.64%
$ 106.54 million $ 25.16 million
May 13, 2026 $ 0.415
+4.07%
$ 107.89 million $ 43.18 million
May 12, 2026 $ 0.399
-3.02%
$ 103.64 million $ 21.03 million
May 11, 2026 $ 0.411
+0.68%
$ 106.86 million $ 24.62 million
May 10, 2026 $ 0.408
+3.60%
$ 106.1 million $ 20.82 million
May 9, 2026 $ 0.394
-1.91%
$ 102.37 million $ 18.28 million
May 8, 2026 $ 0.402
+4.25%
$ 104.35 million $ 17.69 million
May 7, 2026 $ 0.385
-0.32%
$ 100.08 million $ 23.45 million
May 6, 2026 $ 0.387
+2.47%
$ 100.36 million $ 20.82 million
May 5, 2026 $ 0.377
+2.69%
$ 97.91 million $ 15.31 million