Berachain
BERA
Rank #291
$1.64
Updated 7 days ago
Market Cap
$217.22M
24h Volume
$26.85M
Avg Volume (30d)
$40.03M
24h High/Low
$1.74
$1.61
$1.61
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 |
|---|---|---|---|---|---|---|
| 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 |