Berachain Historical Data

BERA Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 2.38
+0.30%
$ 293.97 million $ 90.96 million
Aug 16, 2025 $ 2.38
+9.75%
$ 292.93 million $ 94.61 million
Aug 15, 2025 $ 2.16
-1.90%
$ 266.92 million $ 130.78 million
Aug 14, 2025 $ 2.24
+5.96%
$ 272.05 million $ 296.52 million
Aug 13, 2025 $ 2.11
+3.83%
$ 260.44 million $ 40.77 million
Aug 12, 2025 $ 2.04
+4.26%
$ 250.65 million $ 30.17 million
Aug 11, 2025 $ 1.95
-6.38%
$ 240.45 million $ 35.41 million
Aug 10, 2025 $ 2.09
-0.65%
$ 256.75 million $ 32.63 million
Aug 9, 2025 $ 2.1
+3.64%
$ 258.3 million $ 24.73 million
Aug 8, 2025 $ 2.03
+3.69%
$ 249.05 million $ 31.29 million
Aug 7, 2025 $ 1.95
+7.38%
$ 240.04 million $ 22.92 million
Aug 6, 2025 $ 1.82
+0.78%
$ 223.25 million $ 15.32 million
Aug 5, 2025 $ 1.81
-4.75%
$ 221.52 million $ 20.93 million
Aug 4, 2025 $ 1.9
+4.84%
$ 232.35 million $ 20.31 million
Aug 3, 2025 $ 1.81
+5.09%
$ 221.62 million $ 15.52 million
Aug 2, 2025 $ 1.74
-2.61%
$ 210.65 million $ 17.05 million
Aug 1, 2025 $ 1.76
-5.55%
$ 217.5 million $ 39.58 million
Jul 31, 2025 $ 1.86
-5.75%
$ 227.35 million $ 31.23 million
Jul 30, 2025 $ 1.98
-1.90%
$ 239.73 million $ 34.86 million
Jul 29, 2025 $ 2.01
-4.12%
$ 244.37 million $ 39.46 million
Jul 28, 2025 $ 2.1
-7.90%
$ 254.87 million $ 51.66 million
Jul 27, 2025 $ 2.28
+3.41%
$ 276.74 million $ 55.65 million
Jul 26, 2025 $ 2.21
-0.41%
$ 267.08 million $ 38.58 million
Jul 25, 2025 $ 2.21
+0.45%
$ 268.16 million $ 56.15 million
Jul 24, 2025 $ 2.2
-6.23%
$ 266.33 million $ 97.41 million
Jul 23, 2025 $ 2.35
-3.94%
$ 284.02 million $ 172.71 million
Jul 22, 2025 $ 2.45
+0.83%
$ 295.57 million $ 123.75 million
Jul 21, 2025 $ 2.43
+5.30%
$ 293.01 million $ 96.41 million
Jul 20, 2025 $ 2.31
+2.57%
$ 278.13 million $ 66.2 million
Jul 19, 2025 $ 2.25
-0.78%
$ 270.99 million $ 36.77 million
Jul 18, 2025 $ 2.27
-2.03%
$ 273.12 million $ 103.48 million
Jul 17, 2025 $ 2.31
-1.69%
$ 278.73 million $ 90.89 million
Jul 16, 2025 $ 2.35
+5.89%
$ 283.41 million $ 272.17 million
Jul 15, 2025 $ 2.22
+3.91%
$ 267.65 million $ 156.6 million
Jul 14, 2025 $ 2.14
+7.48%
$ 257.53 million $ 155.99 million
Jul 13, 2025 $ 1.99
-0.32%
$ 239.6 million $ 30 million
Jul 12, 2025 $ 2
-3.50%
$ 240.33 million $ 44.59 million
Jul 11, 2025 $ 2.07
+5.64%
$ 249.01 million $ 131.72 million
Jul 10, 2025 $ 1.85
+3.04%
$ 223.57 million $ 52.57 million
Jul 9, 2025 $ 1.8
+6.04%
$ 216.26 million $ 41.49 million
Jul 8, 2025 $ 1.69
+1.91%
$ 203.91 million $ 36.03 million
Jul 7, 2025 $ 1.66
-1.00%
$ 200.08 million $ 21.91 million
Jul 6, 2025 $ 1.68
+2.21%
$ 202.09 million $ 13.14 million
Jul 5, 2025 $ 1.64
-0.23%
$ 197.71 million $ 16.25 million
Jul 4, 2025 $ 1.65
-4.98%
$ 198.05 million $ 25.67 million
Jul 3, 2025 $ 1.73
-1.32%
$ 208.41 million $ 32.29 million
Jul 2, 2025 $ 1.76
+8.79%
$ 211.18 million $ 33.35 million
Jul 1, 2025 $ 1.61
-8.37%
$ 194.07 million $ 29.03 million
Jun 30, 2025 $ 1.76
-3.39%
$ 211.5 million $ 60 million
Jun 29, 2025 $ 1.82
+5.58%
$ 218.9 million $ 28.45 million