Berachain Historical Data

BERA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 4.13
+6.58%
$ 445.66 million $ 138.78 million
Apr 10, 2025 $ 3.87
-6.96%
$ 418.2 million $ 128.99 million
Apr 9, 2025 $ 4.16
+15.33%
$ 449.6 million $ 311.68 million
Apr 8, 2025 $ 3.61
-16.92%
$ 389.81 million $ 146.7 million
Apr 7, 2025 $ 4.34
-7.58%
$ 469.17 million $ 251.8 million
Apr 6, 2025 $ 4.7
-19.42%
$ 507.61 million $ 107.72 million
Apr 5, 2025 $ 5.83
+0.21%
$ 629.9 million $ 71.39 million
Apr 4, 2025 $ 5.82
-5.28%
$ 628.54 million $ 169.55 million
Apr 3, 2025 $ 6.14
-6.00%
$ 663.19 million $ 142.69 million
Apr 2, 2025 $ 6.53
-9.16%
$ 705.63 million $ 152.44 million
Apr 1, 2025 $ 7.19
+4.49%
$ 776.81 million $ 139.17 million
Mar 31, 2025 $ 6.88
-4.96%
$ 743.41 million $ 131.09 million
Mar 30, 2025 $ 7.24
-2.33%
$ 782.16 million $ 85.08 million
Mar 29, 2025 $ 7.41
-12.89%
$ 800.71 million $ 165.65 million
Mar 28, 2025 $ 8.51
-0.78%
$ 919.15 million $ 177.61 million
Mar 27, 2025 $ 8.58
+11.09%
$ 926.32 million $ 202.8 million
Mar 26, 2025 $ 7.72
-4.16%
$ 833.74 million $ 103.2 million
Mar 25, 2025 $ 8.06
+1.18%
$ 870.4 million $ 153.35 million
Mar 24, 2025 $ 7.96
+18.03%
$ 860.09 million $ 204.33 million
Mar 23, 2025 $ 6.75
-0.51%
$ 728.72 million $ 56.11 million
Mar 22, 2025 $ 6.78
+0.98%
$ 732.38 million $ 79.12 million
Mar 21, 2025 $ 6.72
+10.71%
$ 725.18 million $ 123.28 million
Mar 20, 2025 $ 6.07
-1.48%
$ 655.06 million $ 52.06 million
Mar 19, 2025 $ 6.16
+3.89%
$ 664.83 million $ 66.89 million
Mar 18, 2025 $ 5.93
-10.47%
$ 640.03 million $ 80.35 million
Mar 17, 2025 $ 6.62
+4.08%
$ 714.88 million $ 144.06 million
Mar 16, 2025 $ 6.36
-1.82%
$ 686.93 million $ 68.48 million
Mar 15, 2025 $ 6.48
+4.60%
$ 699.76 million $ 57.06 million
Mar 14, 2025 $ 6.16
+4.12%
$ 664.97 million $ 72.32 million
Mar 13, 2025 $ 5.91
-5.49%
$ 638.48 million $ 107.65 million
Mar 12, 2025 $ 6.26
+6.59%
$ 675.57 million $ 83.61 million
Mar 11, 2025 $ 5.87
+4.71%
$ 633.81 million $ 110.97 million
Mar 10, 2025 $ 5.61
-3.31%
$ 605.42 million $ 166.71 million
Mar 9, 2025 $ 5.8
-14.38%
$ 626.09 million $ 131.72 million
Mar 8, 2025 $ 6.77
+2.07%
$ 730.58 million $ 111.09 million
Mar 7, 2025 $ 6.63
-2.05%
$ 715.55 million $ 167.79 million
Mar 6, 2025 $ 6.76
-2.45%
$ 730.42 million $ 207.58 million
Mar 5, 2025 $ 6.93
+4.69%
$ 748.6 million $ 254.17 million
Mar 4, 2025 $ 6.62
-2.98%
$ 714.56 million $ 267.92 million
Mar 3, 2025 $ 6.83
-20.00%
$ 736.36 million $ 239.23 million
Mar 2, 2025 $ 8.54
+3.32%
$ 920.39 million $ 332.86 million
Mar 1, 2025 $ 8.26
-4.95%
$ 890.57 million $ 207.02 million
Feb 28, 2025 $ 8.69
+7.05%
$ 936.76 million $ 424.06 million
Feb 27, 2025 $ 8.12
+9.53%
$ 874.9 million $ 350.61 million
Feb 26, 2025 $ 7.41
+9.28%
$ 798.74 million $ 366.18 million
Feb 25, 2025 $ 6.78
-0.14%
$ 730.65 million $ 288.63 million
Feb 24, 2025 $ 6.79
-1.84%
$ 731.69 million $ 281.32 million
Feb 23, 2025 $ 6.92
-7.72%
$ 745.37 million $ 172.92 million
Feb 22, 2025 $ 7.5
+0.24%
$ 807.5 million $ 322.68 million
Feb 21, 2025 $ 7.48
-14.84%
$ 805.28 million $ 476.68 million