Berachain Historical Data

BERA Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 3.85
+8.31%
$ 459.42 million $ 288.81 million
May 8, 2025 $ 3.55
+18.19%
$ 424.08 million $ 184.13 million
May 7, 2025 $ 3.01
+3.38%
$ 358.74 million $ 86.42 million
May 6, 2025 $ 2.91
-1.27%
$ 346.96 million $ 119.66 million
May 5, 2025 $ 2.95
+1.43%
$ 351.36 million $ 52.12 million
May 4, 2025 $ 2.9
-7.54%
$ 346.37 million $ 76.01 million
May 3, 2025 $ 3.14
-7.75%
$ 374.58 million $ 48.61 million
May 2, 2025 $ 3.4
-2.66%
$ 405.93 million $ 39.12 million
May 1, 2025 $ 3.53
-0.65%
$ 416.98 million $ 54.27 million
Apr 30, 2025 $ 3.55
-4.27%
$ 387.43 million $ 60.08 million
Apr 29, 2025 $ 3.71
+0.80%
$ 404.58 million $ 38.85 million
Apr 28, 2025 $ 3.68
+0.91%
$ 401.31 million $ 81.76 million
Apr 27, 2025 $ 3.64
-3.01%
$ 397.62 million $ 44.76 million
Apr 26, 2025 $ 3.76
-0.15%
$ 409.87 million $ 56.93 million
Apr 25, 2025 $ 3.76
+4.25%
$ 410.47 million $ 86.25 million
Apr 24, 2025 $ 3.61
-0.61%
$ 393.64 million $ 78.49 million
Apr 23, 2025 $ 3.63
-1.14%
$ 396.01 million $ 82.97 million
Apr 22, 2025 $ 3.67
+6.76%
$ 400.53 million $ 82.93 million
Apr 21, 2025 $ 3.44
+3.57%
$ 375.12 million $ 61.17 million
Apr 20, 2025 $ 3.32
-1.52%
$ 362.16 million $ 38.49 million
Apr 19, 2025 $ 3.37
+2.30%
$ 367.69 million $ 38.51 million
Apr 18, 2025 $ 3.3
-6.54%
$ 359.38 million $ 60.94 million
Apr 17, 2025 $ 3.53
-3.85%
$ 384.44 million $ 31.98 million
Apr 16, 2025 $ 3.67
-6.09%
$ 399.78 million $ 56.57 million
Apr 15, 2025 $ 3.91
-2.43%
$ 421.74 million $ 56.06 million
Apr 14, 2025 $ 4
+2.57%
$ 432.25 million $ 58.24 million
Apr 13, 2025 $ 3.9
-7.91%
$ 421.45 million $ 61.46 million
Apr 12, 2025 $ 4.24
+2.69%
$ 457.56 million $ 79.29 million
Apr 11, 2025 $ 4.13
+6.58%
$ 445.66 million $ 138.78 million
Apr 10, 2025 $ 3.87
-6.96%
$ 418.2 million $ 128.99 million
Apr 9, 2025 $ 4.16
+15.33%
$ 449.6 million $ 311.68 million
Apr 8, 2025 $ 3.61
-16.92%
$ 389.81 million $ 146.7 million
Apr 7, 2025 $ 4.34
-7.58%
$ 469.17 million $ 251.8 million
Apr 6, 2025 $ 4.7
-19.42%
$ 507.61 million $ 107.72 million
Apr 5, 2025 $ 5.83
+0.21%
$ 629.9 million $ 71.39 million
Apr 4, 2025 $ 5.82
-5.28%
$ 628.54 million $ 169.55 million
Apr 3, 2025 $ 6.14
-6.00%
$ 663.19 million $ 142.69 million
Apr 2, 2025 $ 6.53
-9.16%
$ 705.63 million $ 152.44 million
Apr 1, 2025 $ 7.19
+4.49%
$ 776.81 million $ 139.17 million
Mar 31, 2025 $ 6.88
-4.96%
$ 743.41 million $ 131.09 million
Mar 30, 2025 $ 7.24
-2.33%
$ 782.16 million $ 85.08 million
Mar 29, 2025 $ 7.41
-12.89%
$ 800.71 million $ 165.65 million
Mar 28, 2025 $ 8.51
-0.78%
$ 919.15 million $ 177.61 million
Mar 27, 2025 $ 8.58
+11.09%
$ 926.32 million $ 202.8 million
Mar 26, 2025 $ 7.72
-4.16%
$ 833.74 million $ 103.2 million
Mar 25, 2025 $ 8.06
+1.18%
$ 870.4 million $ 153.35 million
Mar 24, 2025 $ 7.96
+18.03%
$ 860.09 million $ 204.33 million
Mar 23, 2025 $ 6.75
-0.51%
$ 728.72 million $ 56.11 million
Mar 22, 2025 $ 6.78
+0.98%
$ 732.38 million $ 79.12 million
Mar 21, 2025 $ 6.72
+10.71%
$ 725.18 million $ 123.28 million