Berachain Historical Data

BERA Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 2.25
-0.78%
$ 270.99 million $ 36.77 million
Jul 18, 2025 $ 2.27
-2.03%
$ 273.12 million $ 103.48 million
Jul 17, 2025 $ 2.31
-1.69%
$ 278.73 million $ 90.89 million
Jul 16, 2025 $ 2.35
+5.89%
$ 283.41 million $ 272.17 million
Jul 15, 2025 $ 2.22
+3.91%
$ 267.65 million $ 156.6 million
Jul 14, 2025 $ 2.14
+7.48%
$ 257.53 million $ 155.99 million
Jul 13, 2025 $ 1.99
-0.32%
$ 239.6 million $ 30 million
Jul 12, 2025 $ 2
-3.50%
$ 240.33 million $ 44.59 million
Jul 11, 2025 $ 2.07
+5.64%
$ 249.01 million $ 131.72 million
Jul 10, 2025 $ 1.85
+3.04%
$ 223.57 million $ 52.57 million
Jul 9, 2025 $ 1.8
+6.04%
$ 216.26 million $ 41.49 million
Jul 8, 2025 $ 1.69
+1.91%
$ 203.91 million $ 36.03 million
Jul 7, 2025 $ 1.66
-1.00%
$ 200.08 million $ 21.91 million
Jul 6, 2025 $ 1.68
+2.21%
$ 202.09 million $ 13.14 million
Jul 5, 2025 $ 1.64
-0.23%
$ 197.71 million $ 16.25 million
Jul 4, 2025 $ 1.65
-4.98%
$ 198.05 million $ 25.67 million
Jul 3, 2025 $ 1.73
-1.32%
$ 208.41 million $ 32.29 million
Jul 2, 2025 $ 1.76
+8.79%
$ 211.18 million $ 33.35 million
Jul 1, 2025 $ 1.61
-8.37%
$ 194.07 million $ 29.03 million
Jun 30, 2025 $ 1.76
-3.39%
$ 211.5 million $ 60 million
Jun 29, 2025 $ 1.82
+5.58%
$ 218.9 million $ 28.45 million
Jun 28, 2025 $ 1.72
+4.67%
$ 207.3 million $ 23.29 million
Jun 27, 2025 $ 1.65
-1.02%
$ 198.02 million $ 27.62 million
Jun 26, 2025 $ 1.66
-0.67%
$ 200.05 million $ 43.35 million
Jun 25, 2025 $ 1.68
-2.56%
$ 201.32 million $ 54.32 million
Jun 24, 2025 $ 1.72
-2.61%
$ 206.58 million $ 53.46 million
Jun 23, 2025 $ 1.77
+11.48%
$ 212.06 million $ 49.59 million
Jun 22, 2025 $ 1.58
-5.18%
$ 190.19 million $ 53.88 million
Jun 21, 2025 $ 1.67
-6.28%
$ 200.57 million $ 30.9 million
Jun 20, 2025 $ 1.78
-5.19%
$ 213.98 million $ 45.84 million
Jun 19, 2025 $ 1.88
-2.42%
$ 225.66 million $ 24.92 million
Jun 18, 2025 $ 1.93
-0.17%
$ 231.24 million $ 46.19 million
Jun 17, 2025 $ 1.93
-4.43%
$ 231.62 million $ 47.77 million
Jun 16, 2025 $ 2.02
-1.70%
$ 242.38 million $ 28.56 million
Jun 15, 2025 $ 2.05
+2.06%
$ 246.55 million $ 22.37 million
Jun 14, 2025 $ 2.01
-3.76%
$ 241.59 million $ 17.59 million
Jun 13, 2025 $ 2.09
-1.18%
$ 250.95 million $ 60.19 million
Jun 12, 2025 $ 2.12
-11.26%
$ 253.93 million $ 53.42 million
Jun 11, 2025 $ 2.39
-7.17%
$ 286.14 million $ 43.44 million
Jun 10, 2025 $ 2.57
+1.55%
$ 308.19 million $ 51.04 million
Jun 9, 2025 $ 2.53
+7.84%
$ 303.44 million $ 44.39 million
Jun 8, 2025 $ 2.35
+0.48%
$ 281.36 million $ 31.73 million
Jun 7, 2025 $ 2.33
+4.81%
$ 279.96 million $ 39.58 million
Jun 6, 2025 $ 2.23
-0.38%
$ 267.09 million $ 33.86 million
Jun 5, 2025 $ 2.24
-8.44%
$ 268.08 million $ 51.82 million
Jun 4, 2025 $ 2.44
-5.04%
$ 292.75 million $ 37.45 million
Jun 3, 2025 $ 2.57
+1.30%
$ 308.25 million $ 63.02 million
Jun 2, 2025 $ 2.54
+1.50%
$ 304.27 million $ 51.72 million
Jun 1, 2025 $ 2.47
+6.64%
$ 299.75 million $ 76.72 million
May 31, 2025 $ 2.32
+2.78%
$ 277.99 million $ 53.03 million