Berachain Historical Data

BERA
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.394
+7.82%
$ 106.1 million $ 56.32 million
Apr 27 $ 0.373
-3.98%
$ 94.82 million $ 13.79 million
Apr 20 $ 0.393
+0.06%
$ 95.4 million $ 86.62 million
Apr 13 $ 0.404
+0.38%
$ 96.17 million $ 137.71 million
Apr 6 $ 0.418
+4.65%
$ 98.56 million $ 115.41 million
Mar 30 $ 0.403
-9.96%
$ 97.45 million $ 183.04 million
Mar 23 $ 0.442
-14.60%
$ 102.63 million $ 92.82 million
Mar 16 $ 0.517
-22.63%
$ 118.68 million $ 149.8 million
Mar 9 $ 0.669
+25.41%
$ 153.24 million $ 273.04 million
Mar 2 $ 0.541
-9.46%
$ 121.95 million $ 126.47 million
Feb 23 $ 0.598
+2.62%
$ 136.58 million $ 284.97 million
Feb 16 $ 0.579
-12.45%
$ 125.07 million $ 314.29 million
Feb 9 $ 0.718
+55.87%
$ 141.44 million $ 1.83 billion
Feb 2 $ 0.449
-2.86%
$ 98.04 million $ 421.8 million
Jan 26 $ 0.508
-21.70%
$ 97.5 million $ 191.17 million
Jan 19 $ 0.726
-14.80%
$ 95 million $ 662.05 million
Jan 12 $ 0.827
+41.67%
$ 122.11 million $ 796.08 million
Jan 5 $ 0.588
-10.66%
$ 81.16 million $ 68.5 million
Dec 29 $ 0.669
+6.17%
$ 91.26 million $ 66.98 million
Dec 22 $ 0.647
+11.65%
$ 87.15 million $ 103.06 million
Dec 15 $ 0.615
-15.75%
$ 79.91 million $ 125.95 million
Dec 8 $ 0.722
-14.34%
$ 99.91 million $ 113.99 million
Dec 1 $ 0.877
+0.39%
$ 114.57 million $ 189.64 million
Nov 24 $ 0.927
-7.04%
$ 117.4 million $ 129.04 million
Nov 17 $ 1.02
-24.32%
$ 133.31 million $ 166.09 million
Nov 10 $ 1.41
-15.25%
$ 178.2 million $ 143.72 million
Nov 3 $ 1.63
-10.90%
$ 219.41 million $ 250.53 million
Oct 27 $ 1.84
-3.04%
$ 237.88 million $ 237.71 million
Oct 20 $ 1.88
-1.64%
$ 246.04 million $ 316.21 million
Oct 13 $ 1.81
-15.20%
$ 246.66 million $ 341.31 million
Oct 6 $ 1.78
-36.37%
$ 273.96 million $ 366.58 million
Sep 29 $ 2.83
-1.23%
$ 358.44 million $ 355.39 million
Sep 22 $ 2.67
+0.00%
$ 364.35 million $ 435.17 million
Sep 15 $ 2.58
+7.76%
$ 337.2 million $ 294.16 million
Sep 8 $ 2.46
+7.93%
$ 301.55 million $ 277.13 million
Sep 1 $ 2.29
-11.27%
$ 286.22 million $ 365.08 million
Aug 25 $ 2.66
+7.62%
$ 322.94 million $ 1.13 billion
Aug 18 $ 2.57
+7.69%
$ 307.32 million $ 546.88 million
Aug 11 $ 2.38
+14.24%
$ 293.97 million $ 719.22 million
Aug 4 $ 2.1
+16.14%
$ 256.75 million $ 135.51 million
Jul 28 $ 1.74
-23.92%
$ 221.62 million $ 213.84 million
Jul 21 $ 2.21
-4.32%
$ 276.74 million $ 585 million
Jul 14 $ 2.25
+13.02%
$ 278.13 million $ 815.9 million
Jul 7 $ 2
+18.86%
$ 239.6 million $ 328.31 million
Jun 30 $ 1.64
-9.80%
$ 202.09 million $ 196.59 million
Jun 23 $ 1.72
+8.87%
$ 218.9 million $ 251.64 million
Jun 16 $ 1.67
-18.70%
$ 190.19 million $ 224.17 million
Jun 9 $ 2.01
-14.18%
$ 246.55 million $ 270.07 million
Jun 2 $ 2.33
-6.65%
$ 281.36 million $ 277.46 million
May 26 $ 2.47
-15.69%
$ 299.75 million $ 442.65 million
Download