Berachain Historical Data

BERA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.647
-3.55%
$ 88.66 million $ 15.67 million
Dec 15, 2025 $ 0.67
-8.23%
$ 91.91 million $ 28.41 million
Dec 14, 2025 $ 0.739
+1.89%
$ 99.91 million $ 39.53 million
Dec 13, 2025 $ 0.722
-0.34%
$ 99.18 million $ 11.24 million
Dec 12, 2025 $ 0.724
-2.20%
$ 99.01 million $ 20.93 million
Dec 11, 2025 $ 0.74
-9.04%
$ 101.29 million $ 30.5 million
Dec 10, 2025 $ 0.814
-2.06%
$ 111.14 million $ 19.21 million
Dec 9, 2025 $ 0.831
-1.04%
$ 113.34 million $ 18.17 million
Dec 8, 2025 $ 0.84
-0.31%
$ 114.35 million $ 13.95 million
Dec 7, 2025 $ 0.842
-3.97%
$ 114.57 million $ 13.28 million
Dec 6, 2025 $ 0.877
-1.18%
$ 119.36 million $ 9.13 million
Dec 5, 2025 $ 0.888
-3.55%
$ 120.69 million $ 23.02 million
Dec 4, 2025 $ 0.92
-3.82%
$ 125.26 million $ 17.4 million
Dec 3, 2025 $ 0.957
+2.09%
$ 130.14 million $ 38.63 million
Dec 2, 2025 $ 0.937
+4.40%
$ 127.3 million $ 30.9 million
Dec 1, 2025 $ 0.898
+2.75%
$ 121.2 million $ 70.56 million
Nov 30, 2025 $ 0.887
-4.26%
$ 117.4 million $ 14.25 million
Nov 29, 2025 $ 0.927
+3.37%
$ 124.47 million $ 21.72 million
Nov 28, 2025 $ 0.898
-10.66%
$ 120.33 million $ 27.07 million
Nov 27, 2025 $ 1.01
-2.41%
$ 134.69 million $ 17.09 million
Nov 26, 2025 $ 1.04
-1.88%
$ 138.65 million $ 18.07 million
Nov 25, 2025 $ 1.05
-0.02%
$ 141.73 million $ 19.67 million
Nov 24, 2025 $ 1.06
+6.21%
$ 141.12 million $ 25.42 million
Nov 23, 2025 $ 1.01
+0.39%
$ 133.31 million $ 20.99 million
Nov 22, 2025 $ 1.02
-0.69%
$ 134.57 million $ 24.95 million
Nov 21, 2025 $ 0.999
-8.81%
$ 136.9 million $ 36.12 million
Nov 20, 2025 $ 1.12
-8.03%
$ 146.01 million $ 31.74 million
Nov 19, 2025 $ 1.22
-6.83%
$ 160.86 million $ 22.25 million
Nov 18, 2025 $ 1.31
+0.89%
$ 173.5 million $ 27.18 million
Nov 17, 2025 $ 1.3
-3.41%
$ 172.12 million $ 23.83 million
Nov 16, 2025 $ 1.34
-5.10%
$ 178.2 million $ 18.53 million
Nov 15, 2025 $ 1.41
+0.84%
$ 186.61 million $ 18.28 million
Nov 14, 2025 $ 1.42
-4.41%
$ 184.88 million $ 19.03 million
Nov 13, 2025 $ 1.47
-6.44%
$ 196.44 million $ 28.77 million
Nov 12, 2025 $ 1.59
+1.52%
$ 208.31 million $ 15.54 million
Nov 11, 2025 $ 1.57
-7.51%
$ 206.71 million $ 22.29 million
Nov 10, 2025 $ 1.69
+1.73%
$ 223.4 million $ 39.82 million
Nov 9, 2025 $ 1.66
+2.18%
$ 219.41 million $ 25.35 million
Nov 8, 2025 $ 1.63
+1.67%
$ 214.51 million $ 27.35 million
Nov 7, 2025 $ 1.6
+9.71%
$ 209.96 million $ 47.27 million
Nov 6, 2025 $ 1.46
-3.93%
$ 191.38 million $ 39.52 million
Nov 5, 2025 $ 1.52
-3.29%
$ 198.65 million $ 38.47 million
Nov 4, 2025 $ 1.57
-0.84%
$ 204.68 million $ 51.19 million
Nov 3, 2025 $ 1.58
-13.29%
$ 206.15 million $ 46.74 million
Nov 2, 2025 $ 1.83
-0.97%
$ 237.88 million $ 16.16 million
Nov 1, 2025 $ 1.84
+1.78%
$ 239.81 million $ 14.49 million
Oct 31, 2025 $ 1.8
+1.02%
$ 235.52 million $ 22.7 million
Oct 30, 2025 $ 1.76
-2.84%
$ 231.15 million $ 52.67 million
Oct 29, 2025 $ 1.81
+1.67%
$ 234.79 million $ 63.7 million
Oct 28, 2025 $ 1.78
+2.49%
$ 230.57 million $ 51.2 million