Berachain
BERA
Rank #291
$0.9902
Updated 25 days ago
Market Cap
$134.54M
24h Volume
$41.26M
Avg Volume (90d)
$43.56M
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 |