StakeStone Berachain Vault Token
BERASTONE
Rank #1669
$3,478.99
Updated 9 days ago
Market Cap
$10.53M
24h Volume
$26.50K
Avg Volume (90d)
$51.40K
24h High/Low
$3,635.46
$3,458.85
$3,458.85
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polychain Capital Portfolio
YZi Labs (Prev. Binance Labs) Portfolio
Yield Aggregator
Chains
Ethereum
0x97ad75064b20fb2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3,478.99 | $3,635.46 | $3,458.85 | $3,478.99 | $26.50K | $10.53M |
| Nov 10, 2025 | $3,576.42 | $3,576.42 | $3,576.42 | $3,576.42 | $19.48K | $10.83M |
| Nov 9, 2025 | $3,408.44 | $3,408.44 | $3,408.44 | $3,408.44 | $3.70K | $10.43M |
| Nov 8, 2025 | $3,439.33 | $3,439.33 | $3,439.33 | $3,439.33 | $12.06K | $10.54M |
| Nov 7, 2025 | $3,308.01 | $3,308.01 | $3,308.01 | $3,308.01 | $5.08K | $10.14M |
| Nov 6, 2025 | $3,467.99 | $3,467.99 | $3,467.99 | $3,467.99 | $4.76K | $10.65M |
| Nov 5, 2025 | $3,303.01 | $3,303.01 | $3,303.01 | $3,303.01 | $64.95K | $10.14M |
| Nov 4, 2025 | $3,596.98 | $3,596.98 | $3,596.98 | $3,596.98 | $3.85K | $11.06M |
| Nov 3, 2025 | $3,916.68 | $3,916.68 | $3,916.68 | $3,916.68 | $2.90K | $12.06M |
| Nov 2, 2025 | $3,878.07 | $3,878.07 | $3,878.07 | $3,878.07 | $29.09K | $11.99M |
| Nov 1, 2025 | $3,850.13 | $3,850.13 | $3,850.13 | $3,850.13 | $73.93K | $11.98M |
| Oct 31, 2025 | $3,807.77 | $3,807.77 | $3,807.77 | $3,807.77 | $35.93K | $11.85M |
| Oct 30, 2025 | $3,903.02 | $3,903.02 | $3,903.02 | $3,903.02 | $8.13K | $12.18M |
| Oct 29, 2025 | $3,989.42 | $3,989.42 | $3,989.42 | $3,989.42 | $23.34K | $12.47M |
| Oct 28, 2025 | $4,123.97 | $4,123.97 | $4,123.97 | $4,123.97 | $12.56K | $12.89M |
| Oct 27, 2025 | $4,164.64 | $4,164.64 | $4,164.64 | $4,164.64 | $24.57K | $13.04M |
| Oct 26, 2025 | $3,954.77 | $3,954.77 | $3,954.77 | $3,954.77 | $17.55K | $12.40M |
| Oct 25, 2025 | $3,933.58 | $3,933.58 | $3,933.58 | $3,933.58 | $34.58K | $12.45M |
| Oct 24, 2025 | $3,859.29 | $3,859.29 | $3,859.29 | $3,859.29 | $26.45K | $12.21M |
| Oct 23, 2025 | $3,800.29 | $3,800.29 | $3,800.29 | $3,800.29 | $8.89K | $12.03M |
| Oct 22, 2025 | $3,875.69 | $3,875.69 | $3,875.69 | $3,875.69 | $40.05K | $12.33M |
| Oct 21, 2025 | $3,977.31 | $3,977.31 | $3,977.31 | $3,977.31 | $52.58K | $12.67M |
| Oct 20, 2025 | $3,981.82 | $3,981.82 | $3,981.82 | $3,981.82 | $6.46K | $12.71M |
| Oct 19, 2025 | $3,886.48 | $3,886.48 | $3,886.48 | $3,886.48 | $20.46K | $12.41M |
| Oct 18, 2025 | $3,828.61 | $3,828.61 | $3,828.61 | $3,828.61 | $8.96K | $12.36M |
| Oct 17, 2025 | $3,888.96 | $3,888.96 | $3,888.96 | $3,888.96 | $69.13K | $12.56M |
| Oct 16, 2025 | $3,976.12 | $3,976.12 | $3,976.12 | $3,976.12 | $7.48K | $13.11M |
| Oct 15, 2025 | $4,119.46 | $4,119.46 | $4,119.46 | $4,119.46 | $65.89K | $13.62M |
| Oct 14, 2025 | $4,219.68 | $4,219.68 | $4,219.68 | $4,219.68 | $7.74K | $13.95M |
| Oct 13, 2025 | $4,139.65 | $4,139.65 | $4,139.65 | $4,139.65 | $66.96K | $13.82M |
| Oct 12, 2025 | $3,741.17 | $3,741.17 | $3,741.17 | $3,741.17 | $30.87K | $12.55M |
| Oct 11, 2025 | $3,832.36 | $3,832.36 | $3,832.36 | $3,832.36 | $143.11K | $13.15M |
| Oct 10, 2025 | $4,366.80 | $4,366.80 | $4,366.80 | $4,366.80 | $75.17K | $14.92M |
| Oct 9, 2025 | $4,530.65 | $4,530.65 | $4,530.65 | $4,530.65 | $33.09K | $15.63M |
| Oct 8, 2025 | $4,454.07 | $4,454.07 | $4,454.07 | $4,454.07 | $6.91K | $15.36M |
| Oct 7, 2025 | $4,694.09 | $4,694.09 | $4,694.09 | $4,694.09 | $67.81K | $16.28M |
| Oct 6, 2025 | $4,513.50 | $4,513.50 | $4,513.50 | $4,513.50 | $21.68K | $15.79M |
| Oct 5, 2025 | $4,487.46 | $4,487.46 | $4,487.46 | $4,487.46 | $9.01K | $15.70M |
| Oct 4, 2025 | $4,520.34 | $4,520.34 | $4,520.34 | $4,520.34 | $57.06K | $15.86M |
| Oct 3, 2025 | $4,489.28 | $4,489.28 | $4,489.28 | $4,489.28 | $18.55K | $15.77M |
| Oct 2, 2025 | $4,348.68 | $4,348.68 | $4,348.68 | $4,348.68 | $32.79K | $15.41M |
| Oct 1, 2025 | $4,147.42 | $4,147.42 | $4,147.42 | $4,147.42 | $89.62K | $15.44M |
| Sep 30, 2025 | $4,213.96 | $4,213.96 | $4,213.96 | $4,213.96 | $45.39K | $15.74M |
| Sep 29, 2025 | $4,143.98 | $4,143.98 | $4,143.98 | $4,143.98 | $137.77K | $15.49M |
| Sep 28, 2025 | $3,982.27 | $3,982.27 | $3,982.27 | $3,982.27 | $16.14K | $14.89M |
| Sep 27, 2025 | $4,021.84 | $4,021.84 | $4,021.84 | $4,021.84 | $68.28K | $15.04M |
| Sep 26, 2025 | $3,838.38 | $3,838.38 | $3,838.38 | $3,838.38 | $34.37K | $14.47M |
| Sep 25, 2025 | $4,111.98 | $4,111.98 | $4,111.98 | $4,111.98 | $33.48K | $15.87M |
| Sep 24, 2025 | $4,105.06 | $4,105.06 | $4,105.06 | $4,105.06 | $206.16K | $15.92M |
| Sep 23, 2025 | $4,160.93 | $4,160.93 | $4,160.93 | $4,160.93 | $27.12K | $16.16M |
| Sep 22, 2025 | $4,415.34 | $4,415.34 | $4,415.34 | $4,415.34 | $25.20K | $17.26M |
| Sep 21, 2025 | $4,458.89 | $4,458.89 | $4,458.89 | $4,458.89 | $20.99K | $17.51M |
| Sep 20, 2025 | $4,460.14 | $4,460.14 | $4,460.14 | $4,460.14 | $76.66K | $17.61M |
| Sep 19, 2025 | $4,576.65 | $4,576.65 | $4,576.65 | $4,576.65 | $82.37K | $18.27M |
| Sep 18, 2025 | $4,566.75 | $4,566.75 | $4,566.75 | $4,566.75 | $13.67K | $18.34M |
| Sep 17, 2025 | $4,492.24 | $4,492.24 | $4,492.24 | $4,492.24 | $101.99K | $18.04M |
| Sep 16, 2025 | $4,508.32 | $4,508.32 | $4,508.32 | $4,508.32 | $62.22K | $18.18M |
| Sep 15, 2025 | $4,545.00 | $4,545.00 | $4,545.00 | $4,545.00 | $34.96K | $18.35M |
| Sep 14, 2025 | $4,644.62 | $4,644.62 | $4,644.62 | $4,644.62 | $89.64K | $19.24M |
| Sep 13, 2025 | $4,707.00 | $4,707.00 | $4,707.00 | $4,707.00 | $34.03K | $19.58M |
| Sep 12, 2025 | $4,458.51 | $4,458.51 | $4,458.51 | $4,458.51 | $34.74K | $18.97M |
| Sep 11, 2025 | $4,351.06 | $4,351.06 | $4,351.06 | $4,351.06 | $43.88K | $18.56M |
| Sep 10, 2025 | $4,313.62 | $4,313.62 | $4,313.62 | $4,313.62 | $236.41K | $18.76M |
| Sep 9, 2025 | $4,256.51 | $4,256.51 | $4,256.51 | $4,256.51 | $50.53K | $18.52M |
| Sep 8, 2025 | $4,247.12 | $4,247.12 | $4,247.12 | $4,247.12 | $26.70K | $18.51M |
| Sep 7, 2025 | $4,230.98 | $4,230.98 | $4,230.98 | $4,230.98 | $80.71K | $18.46M |
| Sep 6, 2025 | $4,228.40 | $4,228.40 | $4,228.40 | $4,228.40 | $12.47K | $18.46M |
| Sep 5, 2025 | $4,261.67 | $4,261.67 | $4,261.67 | $4,261.67 | $79.21K | $18.62M |
| Sep 4, 2025 | $4,392.79 | $4,392.79 | $4,392.79 | $4,392.79 | $18.47K | $19.17M |
| Sep 3, 2025 | $4,270.55 | $4,270.55 | $4,270.55 | $4,270.55 | $47.15K | $18.72M |
| Sep 2, 2025 | $4,283.89 | $4,283.89 | $4,283.89 | $4,283.89 | $36.41K | $18.92M |
| Sep 1, 2025 | $4,348.61 | $4,348.61 | $4,348.61 | $4,348.61 | $129.79K | $19.21M |
| Aug 31, 2025 | $4,335.13 | $4,335.13 | $4,335.13 | $4,335.13 | $100.93K | $19.21M |
| Aug 30, 2025 | $4,286.24 | $4,286.24 | $4,286.24 | $4,286.24 | $63.41K | $19.02M |
| Aug 29, 2025 | $4,471.16 | $4,471.16 | $4,471.16 | $4,471.16 | $40.14K | $19.90M |
| Aug 28, 2025 | $4,490.41 | $4,490.41 | $4,490.41 | $4,490.41 | $124.01K | $20.37M |
| Aug 27, 2025 | $4,561.27 | $4,561.27 | $4,561.27 | $4,561.27 | $121.14K | $20.66M |
| Aug 26, 2025 | $4,349.43 | $4,349.43 | $4,349.43 | $4,349.43 | $133.51K | $19.78M |
| Aug 25, 2025 | $4,767.07 | $4,767.07 | $4,767.07 | $4,767.07 | $71.38K | $21.73M |
| Aug 24, 2025 | $4,768.17 | $4,768.17 | $4,768.17 | $4,768.17 | $60.53K | $21.94M |
| Aug 23, 2025 | $4,827.16 | $4,827.16 | $4,827.16 | $4,827.16 | $27.56K | $22.26M |
| Aug 22, 2025 | $4,220.71 | $4,220.71 | $4,220.71 | $4,220.71 | $195.62K | $19.57M |