POL Staked WBERA
SWBERA
Rank #932
$2.21
Updated 7 days ago
Market Cap
$33.63M
24h Volume
$108.08K
Avg Volume (6m)
$128.36K
24h High/Low
N/A
N/A
N/A
Price Chart
Categories & Chains
Categories
Liquid Staking Tokens
Berachain Ecosystem
Chains
Berachain
0x118d2ceee9785ea...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.21 | N/A | N/A | $2.21 | $108.08K | $33.63M |
| Nov 10, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $40.76K | $31.25M |
| Nov 9, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $40.46K | $31.54M |
| Nov 8, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $31.33K | $32.34M |
| Nov 7, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $114.66K | $29.22M |
| Nov 6, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $91.42K | $29.14M |
| Nov 5, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $29.17K | $28.99M |
| Nov 4, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $68.31K | $30.95M |
| Nov 3, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $99.19K | $27.96M |
| Nov 2, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $70.35K | $28.28M |
| Nov 1, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $216.25K | $26.87M |
| Oct 31, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $38.43K | $26.27M |
| Oct 30, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $150.01K | $26.09M |
| Oct 29, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $268.85K | $24.73M |
| Oct 28, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $148.94K | $24.28M |
| Oct 27, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $369.63K | $26.88M |
| Oct 26, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $47.14K | $26.14M |
| Oct 25, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $105.80K | $26.39M |
| Oct 24, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $42.30K | $25.17M |
| Oct 23, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $20.45K | $23.40M |
| Oct 22, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $129.91K | $22.39M |
| Oct 21, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $61.21K | $23.21M |
| Oct 20, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $53.87K | $21.82M |
| Oct 19, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $52.61K | $20.92M |
| Oct 18, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $97.78K | $20.42M |
| Oct 17, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $44.36K | $20.52M |
| Oct 16, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $50.01K | $20.88M |
| Oct 15, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $255.71K | $22.67M |
| Oct 14, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $276.86K | $25.39M |
| Oct 13, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $178.45K | $24.06M |
| Oct 12, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $461.97K | $20.11M |
| Oct 11, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $1.21M | $20.87M |
| Oct 10, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $184.96K | $30.86M |
| Oct 9, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $52.39K | $31.21M |
| Oct 8, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $63.26K | $28.69M |
| Oct 7, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $91.38K | $32.29M |
| Oct 6, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $460.04K | $39.85M |
| Oct 5, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $20.09K | $39.62M |
| Oct 4, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $86.57K | $41.77M |
| Oct 3, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $278.58K | $37.59M |
| Oct 2, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $25.08K | $37.05M |
| Oct 1, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $22.81K | $34.68M |
| Sep 30, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $129.39K | $35.73M |
| Sep 29, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $67.39K | $36.16M |
| Sep 28, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $255.69K | $34.49M |
| Sep 27, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $109.31K | $33.89M |
| Sep 26, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $243.34K | $30.76M |
| Sep 25, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $336.35K | $35.68M |
| Sep 24, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $138.19K | $32.65M |
| Sep 23, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $204.27K | $31.19M |
| Sep 22, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $70.42K | $34.78M |
| Sep 21, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $29.78K | $33.24M |
| Sep 20, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $78.07K | $32.40M |
| Sep 19, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $204.40K | $33.95M |
| Sep 18, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $67.16K | $29.68M |
| Sep 17, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $111.14K | $28.61M |
| Sep 16, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $112.57K | $27.96M |
| Sep 15, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $14.39K | $29.22M |
| Sep 14, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $50.38K | $29.80M |
| Sep 13, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $16.97K | $29.57M |
| Sep 12, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $255.77K | $28.15M |
| Sep 11, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $293.94K | $28.79M |
| Sep 10, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $274.14K | $27.45M |
| Sep 9, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $259.55K | $28.42M |
| Sep 8, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $118.88K | $27.50M |
| Sep 7, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $25.96K | $27.47M |
| Sep 6, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $259.33K | $26.95M |
| Sep 5, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $67.41K | $26.41M |
| Sep 4, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $79.08K | $26.61M |
| Sep 3, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $87.04K | $26.07M |
| Sep 2, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $68.93K | $25.43M |
| Sep 1, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $18.25K | $28.13M |
| Aug 31, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $22.77K | $29.01M |
| Aug 30, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $122.82K | $29.05M |
| Aug 29, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $352.90K | $31.06M |
| Aug 28, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $140.39K | $27.94M |
| Aug 27, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $125.87K | $28.04M |
| Aug 26, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $53.20K | $24.52M |
| Aug 25, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $36.40K | $25.94M |
| Aug 24, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $186.02K | $26.33M |
| Aug 23, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $199.58K | $24.73M |
| Aug 22, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $33.54K | $22.47M |
| Aug 21, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $82.99K | $23.90M |
| Aug 20, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $103.59K | $20.92M |
| Aug 19, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $86.84K | $21.31M |
| Aug 18, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $171.19K | $23.04M |
| Aug 17, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $107.54K | $22.60M |
| Aug 16, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $31.11K | $20.39M |
| Aug 15, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $52.53K | $20.94M |
| Aug 14, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $37.69K | $19.62M |
| Aug 13, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $72.91K | $18.92M |
| Aug 12, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $97.69K | $17.72M |
| Aug 11, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $6.34K | $0.00 |
| Aug 10, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $7.81K | $0.00 |
| Aug 9, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $5.61K | $0.00 |
| Aug 8, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $3.53K | $0.00 |
| Aug 7, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $3.53K | $0.00 |