Berachain
BERA
Rank #291
$0.9902
Updated 25 days ago
Market Cap
$134.54M
24h Volume
$41.26M
Avg Volume (6m)
$62.61M
24h High/Low
$0.9910
$0.8704
$0.8704
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Polychain Capital Portfolio
Decentralized Finance (DeFi)
Berachain Ecosystem
Outlier Ventures Portfolio
Binance HODLer Airdrops
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9902 | $0.9910 | $0.8704 | $0.9902 | $41.26M | $134.54M |
| Dec 2, 2025 | $0.8978 | $0.9436 | $0.8569 | $0.9436 | $47.84M | $120.58M |
| Dec 1, 2025 | $0.8743 | $1.00 | $0.8348 | $0.8990 | $53.99M | $122.96M |
| Nov 30, 2025 | $0.9264 | $0.9264 | $0.8816 | $0.8854 | $19.98M | $121.75M |
| Nov 29, 2025 | $0.8968 | $0.9378 | $0.8929 | $0.9265 | $25.17M | $122.71M |
| Nov 28, 2025 | $1.00 | $1.01 | $0.8943 | $0.8992 | $21.62M | $126.78M |
| Nov 27, 2025 | $1.03 | $1.05 | $1.01 | $1.01 | $20.08M | $137.68M |
| Nov 26, 2025 | $1.06 | $1.06 | $1.00 | $1.04 | $21.57M | $138.37M |
| Nov 25, 2025 | $1.05 | $1.06 | $1.03 | $1.05 | $23.82M | $140.09M |
| Nov 24, 2025 | $0.9970 | $1.06 | $0.9970 | $1.06 | $25.61M | $137.77M |
| Nov 23, 2025 | $1.01 | $1.04 | $0.9988 | $1.01 | $24.03M | $136.12M |
| Nov 22, 2025 | $1.02 | $1.04 | $0.9819 | $1.02 | $36.46M | $134.95M |
| Nov 21, 2025 | $1.10 | $1.11 | $0.9982 | $1.00 | $40.29M | $140.55M |
| Nov 20, 2025 | $1.22 | $1.22 | $1.08 | $1.12 | $30.93M | $155.26M |
| Nov 19, 2025 | $1.31 | $1.31 | $1.18 | $1.20 | $26.03M | $166.58M |
| Nov 18, 2025 | $1.30 | $1.31 | $1.27 | $1.31 | $30.95M | $171.68M |
| Nov 17, 2025 | $1.35 | $1.38 | $1.28 | $1.30 | $25.68M | $177.54M |
| Nov 16, 2025 | $1.41 | $1.42 | $1.31 | $1.34 | $18.53M | $183.38M |
| Nov 15, 2025 | $1.40 | $1.46 | $1.40 | $1.41 | $22.13M | $188.78M |
| Nov 14, 2025 | $1.48 | $1.48 | $1.41 | $1.41 | $27.80M | $191.20M |
| Nov 13, 2025 | $1.58 | $1.67 | $1.46 | $1.47 | $29.42M | $207.24M |
| Nov 12, 2025 | $1.57 | $1.61 | $1.55 | $1.59 | $25.01M | $209.02M |
| Nov 11, 2025 | $1.64 | $1.74 | $1.61 | $1.64 | $26.85M | $217.22M |
| Nov 10, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $28.93M | $219.39M |
| Nov 9, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $30.74M | $214.22M |
| Nov 8, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $52.12M | $211.43M |
| Nov 7, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $43.09M | $191.18M |
| Nov 6, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $41.40M | $198.64M |
| Nov 5, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $55.23M | $205.22M |
| Nov 4, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $50.85M | $205.94M |
| Nov 3, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $18.60M | $237.19M |
| Nov 2, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $16.74M | $239.18M |
| Nov 1, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $25.14M | $235.03M |
| Oct 31, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $50.77M | $230.62M |
| Oct 30, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $58.83M | $233.20M |
| Oct 29, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $53.87M | $230.92M |
| Oct 28, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $32.54M | $224.92M |
| Oct 27, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $22.53M | $246.63M |
| Oct 26, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $24.45M | $243.65M |
| Oct 25, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $40.84M | $248.92M |
| Oct 24, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $40.30M | $260.48M |
| Oct 23, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $46.35M | $253.37M |
| Oct 22, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $52.24M | $247.54M |
| Oct 21, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $93.61M | $257.53M |
| Oct 20, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $32.17M | $245.97M |
| Oct 19, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $22.48M | $233.42M |
| Oct 18, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $57.54M | $231.14M |
| Oct 17, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $50.38M | $233.82M |
| Oct 16, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $46.70M | $234.22M |
| Oct 15, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $94.58M | $253.93M |
| Oct 14, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $82.45M | $283.97M |
| Oct 13, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $69.36M | $274.65M |
| Oct 12, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $78.50M | $228.17M |
| Oct 11, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $153.98M | $236.46M |
| Oct 10, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $49.27M | $351.46M |
| Oct 9, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $41.67M | $355.65M |
| Oct 8, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $39.59M | $331.09M |
| Oct 7, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $51.92M | $368.90M |
| Oct 6, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $32.52M | $358.03M |
| Oct 5, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $44.90M | $361.89M |
| Oct 4, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $78.25M | $387.69M |
| Oct 3, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $61.77M | $357.17M |
| Oct 2, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $57.70M | $363.95M |
| Oct 1, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $44.71M | $339.94M |
| Sep 30, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $69.28M | $351.95M |
| Sep 29, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $70.93M | $364.92M |
| Sep 28, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $44.22M | $338.99M |
| Sep 27, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $57.86M | $339.12M |
| Sep 26, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $87.36M | $310.01M |
| Sep 25, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $96.27M | $347.57M |
| Sep 24, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $58.88M | $319.36M |
| Sep 23, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $79.92M | $308.93M |
| Sep 22, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $108.25M | $337.35M |
| Sep 21, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $54.83M | $325.84M |
| Sep 20, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $94.62M | $318.61M |
| Sep 19, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $68.20M | $336.95M |
| Sep 18, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $33.84M | $302.79M |
| Sep 17, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $35.72M | $292.93M |
| Sep 16, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $37.39M | $289.67M |
| Sep 15, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $53.75M | $301.68M |
| Sep 14, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $42.40M | $309.62M |
| Sep 13, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $50.71M | $305.50M |
| Sep 12, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $53.64M | $288.68M |
| Sep 11, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $49.53M | $302.23M |
| Sep 10, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $58.99M | $293.51M |
| Sep 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $57.28M | $294.70M |
| Sep 8, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $25.92M | $287.01M |
| Sep 7, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $33.62M | $287.21M |
| Sep 6, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $50.83M | $281.85M |
| Sep 5, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $45.83M | $280.22M |
| Sep 4, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $57.82M | $294.34M |
| Sep 3, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $74.57M | $291.08M |
| Sep 2, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $117.72M | $292.80M |
| Sep 1, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $48.57M | $323.16M |
| Aug 31, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $91.26M | $333.79M |
| Aug 30, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $125.62M | $332.66M |
| Aug 29, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $256.22M | $354.11M |
| Aug 28, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $308.92M | $329.24M |
| Aug 27, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $318.67M | $321.35M |
| Aug 26, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $65.06M | $278.53M |
| Aug 25, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $133.30M | $308.48M |
| Aug 24, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $198.26M | $318.86M |
| Aug 23, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $76.62M | $300.52M |
| Aug 22, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $60.23M | $272.04M |
| Aug 21, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $72.73M | $293.99M |
| Aug 20, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $100.70M | $264.98M |
| Aug 19, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $83.02M | $276.17M |
| Aug 18, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $93.65M | $294.08M |
| Aug 17, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $107.42M | $294.30M |
| Aug 16, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $145.47M | $267.09M |
| Aug 15, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $315.68M | $271.27M |
| Aug 14, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $44.59M | $262.02M |
| Aug 13, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $34.48M | $251.21M |
| Aug 12, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $38.05M | $241.08M |
| Aug 11, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $31.38M | $257.73M |
| Aug 10, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $27.37M | $258.61M |
| Aug 9, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $35.53M | $249.75M |
| Aug 8, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $27.07M | $239.65M |
| Aug 7, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $17.88M | $223.98M |
| Aug 6, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $24.12M | $221.79M |
| Aug 5, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $23.75M | $231.80M |
| Aug 4, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $16.36M | $222.22M |
| Aug 3, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $19.66M | $211.48M |
| Aug 2, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $44.49M | $218.30M |
| Aug 1, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $36.34M | $228.07M |
| Jul 31, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $40.07M | $241.21M |
| Jul 30, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $45.67M | $245.13M |
| Jul 29, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $56.81M | $256.12M |
| Jul 28, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $58.94M | $278.28M |
| Jul 27, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $45.93M | $267.66M |
| Jul 26, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $60.31M | $269.38M |
| Jul 25, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $117.32M | $266.62M |
| Jul 24, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $191.05M | $284.87M |
| Jul 23, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $119.64M | $296.37M |
| Jul 22, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $96.08M | $294.22M |
| Jul 21, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $70.71M | $279.66M |
| Jul 20, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $39.45M | $271.03M |
| Jul 19, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $103.87M | $272.88M |
| Jul 18, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $90.60M | $280.06M |
| Jul 17, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $257.31M | $283.11M |
| Jul 16, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $168.95M | $267.80M |
| Jul 15, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $170.09M | $256.26M |
| Jul 14, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $29.96M | $239.31M |
| Jul 13, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $45.76M | $240.24M |
| Jul 12, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $124.85M | $248.81M |
| Jul 11, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $53.02M | $229.62M |
| Jul 10, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $46.38M | $216.48M |
| Jul 9, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $41.17M | $203.74M |
| Jul 8, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $23.78M | $199.98M |
| Jul 7, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $15.53M | $202.04M |
| Jul 6, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $17.96M | $197.76M |
| Jul 5, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $28.00M | $198.44M |
| Jul 4, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $38.81M | $208.22M |
| Jul 3, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $39.82M | $211.54M |
| Jul 2, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $30.97M | $194.20M |
| Jul 1, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $70.58M | $211.79M |
| Jun 30, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $32.17M | $219.43M |
| Jun 29, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $26.40M | $207.22M |
| Jun 28, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $29.41M | $198.04M |