Berachain BERA
$0.2363-0.02 (-8.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.24 | -6.34% | $0.25 | $0.25 | $0.24 | 31.18M |
| 2026-09-30 | $0.25 | +8.61% | $0.23 | $0.27 | $0.23 | 88.16M |
| 2026-09-29 | $0.23 | +7.47% | $0.22 | $0.25 | $0.21 | 37.13M |
| 2026-09-28 | $0.22 | -8.65% | $0.24 | $0.24 | $0.21 | 17.54M |
| 2026-09-27 | $0.24 | +0.49% | $0.24 | $0.24 | $0.23 | 14.38M |
| 2026-09-26 | $0.24 | +0.26% | $0.24 | $0.25 | $0.23 | 13.80M |
| 2026-09-25 | $0.24 | +4.74% | $0.23 | $0.24 | $0.22 | 13.43M |
| 2026-09-24 | $0.23 | +3.27% | $0.22 | $0.23 | $0.21 | 16.12M |
| 2026-09-23 | $0.22 | -7.19% | $0.24 | $0.24 | $0.22 | 19.63M |
| 2026-09-22 | $0.24 | +3.01% | $0.23 | $0.24 | $0.22 | 20.37M |
| 2026-09-21 | $0.23 | +6.75% | $0.21 | $0.23 | $0.21 | 33.69M |
| 2026-09-20 | $0.21 | -1.42% | $0.22 | $0.22 | $0.20 | 26.77M |
| 2026-09-19 | $0.22 | +9.45% | $0.20 | $0.23 | $0.20 | 31.02M |
| 2026-09-18 | $0.20 | +6.82% | $0.19 | $0.20 | $0.19 | 17.94M |
| 2026-09-17 | $0.19 | -0.60% | $0.19 | $0.19 | $0.18 | 15.14M |
| 2026-09-16 | $0.19 | +2.61% | $0.18 | $0.19 | $0.17 | 15.06M |
| 2026-09-15 | $0.18 | -1.19% | $0.18 | $0.19 | $0.18 | 16.53M |
| 2026-09-14 | $0.18 | -2.40% | $0.19 | $0.19 | $0.18 | 17.80M |
| 2026-09-13 | $0.19 | -3.62% | $0.20 | $0.21 | $0.19 | 27.72M |
| 2026-09-12 | $0.20 | +10.69% | $0.18 | $0.20 | $0.18 | 30.11M |
| 2026-09-11 | $0.18 | +4.81% | $0.17 | $0.18 | $0.17 | 11.89M |
| 2026-09-10 | $0.17 | -6.45% | $0.18 | $0.18 | $0.17 | 11.71M |
| 2026-09-09 | $0.18 | -2.89% | $0.19 | $0.19 | $0.18 | 12.55M |
| 2026-09-08 | $0.19 | +1.77% | $0.18 | $0.19 | $0.18 | 11.11M |
| 2026-09-07 | $0.18 | -3.98% | $0.19 | $0.19 | $0.18 | 11.63M |
| 2026-09-06 | $0.19 | +2.31% | $0.19 | $0.19 | $0.18 | 12.02M |
| 2026-09-05 | $0.19 | +1.78% | $0.18 | $0.19 | $0.18 | 10.77M |
| 2026-09-04 | $0.18 | +0.65% | $0.18 | $0.18 | $0.17 | 14.34M |
| 2026-09-03 | $0.18 | +2.44% | $0.18 | $0.19 | $0.18 | 15.70M |
| 2026-09-02 | $0.18 | -0.38% | $0.18 | $0.18 | $0.17 | 13.05M |
| 2026-09-01 | $0.18 | -1.54% | $0.18 | $0.19 | $0.17 | 22.03M |
| 2026-08-31 | $0.18 | +9.89% | $0.16 | $0.19 | $0.16 | 29.00M |
| 2026-08-30 | $0.16 | -3.39% | $0.17 | $0.17 | $0.16 | 11.84M |
| 2026-08-29 | $0.17 | +1.02% | $0.17 | $0.17 | $0.17 | 8.80M |
| 2026-08-28 | $0.17 | -3.84% | $0.18 | $0.18 | $0.16 | 12.24M |
| 2026-08-27 | $0.18 | -1.75% | $0.18 | $0.18 | $0.17 | 11.86M |
| 2026-08-26 | $0.18 | +0.30% | $0.18 | $0.18 | $0.17 | 12.21M |
| 2026-08-25 | $0.18 | -5.61% | $0.19 | $0.19 | $0.18 | 13.54M |
| 2026-08-24 | $0.19 | -0.19% | $0.19 | $0.19 | $0.18 | 14.80M |
| 2026-08-23 | $0.19 | +2.20% | $0.18 | $0.19 | $0.17 | 15.31M |
| 2026-08-22 | $0.18 | -5.63% | $0.20 | $0.21 | $0.18 | 29.53M |
| 2026-08-21 | $0.20 | +15.13% | $0.17 | $0.20 | $0.17 | 48.63M |
| 2026-08-20 | $0.17 | +8.61% | $0.16 | $0.17 | $0.15 | 20.51M |
| 2026-08-19 | $0.16 | +4.94% | $0.15 | $0.16 | $0.15 | 14.67M |
| 2026-08-18 | $0.15 | -0.05% | $0.15 | $0.15 | $0.15 | 13.36M |
| 2026-08-17 | $0.15 | +1.79% | $0.15 | $0.15 | $0.15 | 13.95M |
| 2026-08-16 | $0.15 | +0.58% | $0.15 | $0.15 | $0.14 | 15.65M |
| 2026-08-15 | $0.15 | +2.68% | $0.14 | $0.15 | $0.14 | 16.13M |
| 2026-08-14 | $0.14 | +0.08% | $0.14 | $0.14 | $0.14 | 12.82M |
| 2026-08-13 | $0.14 | +0.22% | $0.14 | $0.14 | $0.14 | 13.11M |
| 2026-08-12 | $0.14 | -2.69% | $0.15 | $0.15 | $0.14 | 13.35M |
| 2026-08-11 | $0.15 | -3.65% | $0.15 | $0.15 | $0.14 | 13.62M |
| 2026-08-10 | $0.15 | -1.51% | $0.15 | $0.16 | $0.15 | 12.65M |
| 2026-08-09 | $0.15 | -3.06% | $0.16 | $0.16 | $0.15 | 13.46M |
| 2026-08-08 | $0.16 | +1.80% | $0.16 | $0.16 | $0.15 | 9.90M |
| 2026-08-07 | $0.16 | -0.91% | $0.16 | $0.16 | $0.15 | 14.95M |
| 2026-08-06 | $0.16 | -1.03% | $0.16 | $0.16 | $0.16 | 14.06M |
| 2026-08-05 | $0.16 | -1.96% | $0.16 | $0.17 | $0.16 | 21.20M |
| 2026-08-04 | $0.16 | +1.38% | $0.16 | $0.16 | $0.15 | 15.82M |
| 2026-08-03 | $0.16 | +2.76% | $0.16 | $0.16 | $0.15 | 17.83M |
| 2026-08-02 | $0.16 | +1.49% | $0.15 | $0.16 | $0.15 | 12.34M |
| 2026-08-01 | $0.15 | +0.13% | $0.15 | $0.16 | $0.15 | 11.80M |
| 2026-07-31 | $0.15 | +0.26% | $0.15 | $0.16 | $0.15 | 18.40M |
| 2026-07-30 | $0.15 | +1.67% | $0.15 | $0.16 | $0.15 | 17.52M |
| 2026-07-29 | $0.15 | -8.98% | $0.16 | $0.17 | $0.15 | 21.49M |
| 2026-07-28 | $0.16 | -2.07% | $0.17 | $0.17 | $0.16 | 23.75M |
| 2026-07-27 | $0.17 | -7.33% | $0.18 | $0.18 | $0.17 | 21.68M |
| 2026-07-26 | $0.18 | +0.36% | $0.18 | $0.18 | $0.18 | 19.83M |
| 2026-07-25 | $0.18 | +3.25% | $0.17 | $0.19 | $0.17 | 24.27M |
| 2026-07-24 | $0.17 | -6.56% | $0.19 | $0.20 | $0.17 | 27.50M |
| 2026-07-23 | $0.19 | -0.70% | $0.19 | $0.20 | $0.18 | 25.28M |
| 2026-07-22 | $0.19 | -1.12% | $0.19 | $0.19 | $0.19 | 20.15M |
| 2026-07-21 | $0.19 | +3.30% | $0.18 | $0.19 | $0.18 | 15.70M |
| 2026-07-20 | $0.18 | +0.73% | $0.18 | $0.19 | $0.18 | 18.17M |
| 2026-07-19 | $0.18 | -0.02% | $0.18 | $0.19 | $0.18 | 10.44M |
| 2026-07-18 | $0.18 | -1.72% | $0.19 | $0.19 | $0.18 | 8.13M |
| 2026-07-17 | $0.19 | +1.18% | $0.18 | $0.19 | $0.18 | 14.47M |
| 2026-07-16 | $0.18 | -3.74% | $0.19 | $0.19 | $0.18 | 10.54M |
| 2026-07-15 | $0.19 | +2.24% | $0.19 | $0.19 | $0.19 | 11.04M |
| 2026-07-14 | $0.19 | +1.04% | $0.19 | $0.19 | $0.18 | 10.39M |
| 2026-07-13 | $0.19 | -3.53% | $0.19 | $0.19 | $0.18 | 11.31M |
| 2026-07-12 | $0.19 | -2.46% | $0.20 | $0.20 | $0.19 | 13.14M |
| 2026-07-11 | $0.20 | -1.86% | $0.20 | $0.20 | $0.20 | 10.53M |
| 2026-07-10 | $0.20 | +0.31% | $0.20 | $0.20 | $0.20 | 11.48M |
| 2026-07-09 | $0.20 | +2.52% | $0.20 | $0.20 | $0.19 | 12.22M |
| 2026-07-08 | $0.20 | -4.30% | $0.20 | $0.20 | $0.19 | 16.12M |
| 2026-07-07 | $0.20 | -5.62% | $0.22 | $0.22 | $0.20 | 15.05M |
| 2026-07-06 | $0.22 | +5.12% | $0.21 | $0.22 | $0.20 | 31.80M |
| 2026-07-05 | $0.21 | -4.47% | $0.22 | $0.22 | $0.20 | 16.58M |
| 2026-07-04 | $0.22 | -2.01% | $0.22 | $0.22 | $0.21 | 16.75M |