Berachain Historical Data

BERA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 1.74
-8.67%
$ 224.58 million $ 32.95 million
Oct 26, 2025 $ 1.9
+1.15%
$ 246.04 million $ 23.09 million
Oct 25, 2025 $ 1.88
-2.23%
$ 243.31 million $ 21.58 million
Oct 24, 2025 $ 1.92
-4.73%
$ 248.85 million $ 43.23 million
Oct 23, 2025 $ 2.02
+3.06%
$ 260.52 million $ 41.91 million
Oct 22, 2025 $ 1.91
-0.65%
$ 253.71 million $ 47.66 million
Oct 21, 2025 $ 1.94
-3.19%
$ 247.85 million $ 55.58 million
Oct 20, 2025 $ 2.01
+5.29%
$ 258.25 million $ 106.24 million
Oct 19, 2025 $ 1.92
+5.70%
$ 246.66 million $ 28.11 million
Oct 18, 2025 $ 1.81
+1.10%
$ 233.87 million $ 24.24 million
Oct 17, 2025 $ 1.81
-0.51%
$ 230.59 million $ 57.48 million
Oct 16, 2025 $ 1.8
-1.06%
$ 234.13 million $ 54.73 million
Oct 15, 2025 $ 1.82
-7.86%
$ 234.89 million $ 48.64 million
Oct 14, 2025 $ 1.98
-10.36%
$ 254.35 million $ 97.92 million
Oct 13, 2025 $ 2.2
+3.51%
$ 284.12 million $ 58.32 million
Oct 12, 2025 $ 2.13
+19.69%
$ 273.96 million $ 73.19 million
Oct 11, 2025 $ 1.78
-2.05%
$ 228.59 million $ 81.16 million
Oct 10, 2025 $ 1.82
-33.79%
$ 233.41 million $ 94.53 million
Oct 9, 2025 $ 2.74
-1.27%
$ 351.77 million $ 53.15 million
Oct 8, 2025 $ 2.78
+7.62%
$ 356.17 million $ 46.29 million
Oct 7, 2025 $ 2.58
-10.03%
$ 330.98 million $ 45.05 million
Oct 6, 2025 $ 2.87
+2.55%
$ 367.82 million $ 46.4 million
Oct 5, 2025 $ 2.8
-1.23%
$ 358.44 million $ 38.8 million
Oct 4, 2025 $ 2.83
-6.43%
$ 360.88 million $ 45.09 million
Oct 3, 2025 $ 3.01
+7.11%
$ 385.7 million $ 68.63 million
Oct 2, 2025 $ 2.81
-1.64%
$ 358.29 million $ 55.36 million
Oct 1, 2025 $ 2.86
+6.61%
$ 364.08 million $ 61.63 million
Sep 30, 2025 $ 2.67
-3.71%
$ 341.07 million $ 44.69 million
Sep 29, 2025 $ 2.77
-3.32%
$ 352.38 million $ 79.99 million
Sep 28, 2025 $ 2.89
+8.39%
$ 364.35 million $ 69.67 million
Sep 27, 2025 $ 2.67
+0.34%
$ 339.28 million $ 49.97 million
Sep 26, 2025 $ 2.65
+8.60%
$ 338.07 million $ 60.2 million
Sep 25, 2025 $ 2.49
-9.12%
$ 309.86 million $ 89.04 million
Sep 24, 2025 $ 2.73
+7.86%
$ 347.02 million $ 86.18 million
Sep 23, 2025 $ 2.58
+5.74%
$ 320.31 million $ 63.75 million
Sep 22, 2025 $ 2.44
-8.58%
$ 308.45 million $ 86.03 million
Sep 21, 2025 $ 2.69
+4.28%
$ 337.2 million $ 97.82 million
Sep 20, 2025 $ 2.58
+2.22%
$ 325.67 million $ 48.53 million
Sep 19, 2025 $ 2.55
-3.96%
$ 318.69 million $ 95.57 million
Sep 18, 2025 $ 2.64
+10.17%
$ 334.61 million $ 53.32 million
Sep 17, 2025 $ 2.4
+3.13%
$ 301.65 million $ 28.85 million
Sep 16, 2025 $ 2.34
+1.36%
$ 292.59 million $ 31.55 million
Sep 15, 2025 $ 2.29
-4.25%
$ 290.28 million $ 36.34 million
Sep 14, 2025 $ 2.45
-0.57%
$ 301.55 million $ 48.11 million
Sep 13, 2025 $ 2.46
+1.15%
$ 309.43 million $ 40.55 million
Sep 12, 2025 $ 2.43
+5.81%
$ 305.69 million $ 43.35 million
Sep 11, 2025 $ 2.3
-4.36%
$ 288.93 million $ 47.94 million
Sep 10, 2025 $ 2.4
+2.98%
$ 302.08 million $ 43.16 million
Sep 9, 2025 $ 2.33
-0.42%
$ 293.16 million $ 51.96 million
Sep 8, 2025 $ 2.34
+2.83%
$ 294.4 million $ 50.17 million