Berachain Historical Data

BERA Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2026 $ 0.566
-6.15%
$ 129.32 million $ 20.4 million
Mar 2, 2026 $ 0.603
+0.85%
$ 137.76 million $ 19.23 million
Mar 1, 2026 $ 0.598
-3.73%
$ 136.58 million $ 22.38 million
Feb 28, 2026 $ 0.621
+4.84%
$ 133.59 million $ 40.17 million
Feb 27, 2026 $ 0.592
-4.01%
$ 127.42 million $ 37.84 million
Feb 26, 2026 $ 0.617
-1.96%
$ 132.65 million $ 25.21 million
Feb 25, 2026 $ 0.629
+5.59%
$ 135.19 million $ 51.73 million
Feb 24, 2026 $ 0.596
+8.61%
$ 128.01 million $ 80.11 million
Feb 23, 2026 $ 0.549
-5.80%
$ 117.83 million $ 27.53 million
Feb 22, 2026 $ 0.583
+0.63%
$ 125.07 million $ 67.25 million
Feb 21, 2026 $ 0.579
-2.99%
$ 124.25 million $ 18.16 million
Feb 20, 2026 $ 0.597
+2.05%
$ 128.07 million $ 49.25 million
Feb 19, 2026 $ 0.585
-3.38%
$ 125.46 million $ 30.2 million
Feb 18, 2026 $ 0.605
-7.00%
$ 129.73 million $ 70.04 million
Feb 17, 2026 $ 0.651
+0.03%
$ 139.52 million $ 113.12 million
Feb 16, 2026 $ 0.651
-1.62%
$ 139.25 million $ 33.53 million
Feb 15, 2026 $ 0.661
-7.85%
$ 141.44 million $ 64.84 million
Feb 14, 2026 $ 0.718
-4.06%
$ 153.57 million $ 101.93 million
Feb 13, 2026 $ 0.748
+2.27%
$ 160.08 million $ 154.91 million
Feb 12, 2026 $ 0.732
-20.95%
$ 156.47 million $ 472.32 million
Feb 11, 2026 $ 0.925
+86.54%
$ 196.69 million $ 781.59 million
Feb 10, 2026 $ 0.496
+7.55%
$ 105.4 million $ 155.75 million
Feb 9, 2026 $ 0.461
+0.15%
$ 98 million $ 166.66 million
Feb 8, 2026 $ 0.461
+2.62%
$ 98.04 million $ 129.94 million
Feb 7, 2026 $ 0.449
-14.45%
$ 95.28 million $ 162.75 million
Feb 6, 2026 $ 0.525
+40.38%
$ 111.04 million $ 169.34 million
Feb 5, 2026 $ 0.374
-13.86%
$ 55.23 million $ 25.79 million