CurrencyBeacon logo}}

Crypto Rate Dashboard

Berachain Price Chart

BERA/USD
$0.410985
0.63%

BERA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-02-07 $0.53307847 $0.54425326 $0.43982903 $0.44867287 $135.35M
2026-02-06 $0.37369285 $0.71853532 $0.34244928 $0.52754471 $142.34M
2026-02-05 $0.4341356 $0.43818667 $0.37481816 $0.37481816 $20.38M
2026-02-04 $0.44175474 $0.45523673 $0.41705001 $0.43484135 $15.97M
2026-02-03 $0.46424658 $0.46474358 $0.42640459 $0.44296109 $15.96M
2026-02-02 $0.45691661 $0.47820074 $0.43453592 $0.46839015 $18.07M
2026-02-01 $0.50653512 $0.50793369 $0.44750298 $0.46548686 $15.91M
2026-01-31 $0.59724344 $0.59724344 $0.48119527 $0.50834456 $26.10M
2026-01-30 $0.56857874 $0.63224952 $0.56347527 $0.59663643 $46.14M
2026-01-29 $0.5937701 $0.59470841 $0.55504103 $0.56780506 $15.47M
2026-01-28 $0.65174718 $0.6518212 $0.60843822 $0.6125003 $21.60M
2026-01-27 $0.67800588 $0.67800588 $0.63100625 $0.65093333 $16.16M
2026-01-26 $0.64506716 $0.69482308 $0.63368824 $0.67900708 $21.23M
2026-01-25 $0.723 $0.723 $0.64795882 $0.64831176 $22.60M
2026-01-24 $0.77047281 $0.77378627 $0.72605556 $0.72605556 $22.75M
2026-01-23 $0.80911154 $0.82005455 $0.75224858 $0.77258235 $30.53M
2026-01-22 $0.85933222 $0.87115 $0.78829805 $0.8241797 $39.16M
2026-01-21 $0.89447457 $0.98296154 $0.83883519 $0.86112066 $55.90M
2026-01-20 $0.95467692 $1.04 $0.84044222 $0.89292639 $112.83M
2026-01-19 $0.80934382 $0.97318389 $0.80059737 $0.94697635 $133.88M
2026-01-18 $0.82380934 $1.04 $0.79966292 $0.84604276 $152.32M
2026-01-17 $0.73031725 $0.98083846 $0.72787215 $0.8282909 $165.85M
2026-01-16 $0.66315018 $0.72209256 $0.64259336 $0.6910125 $32.67M
2026-01-15 $0.84757164 $0.84757164 $0.6637232 $0.67101305 $52.61M
2026-01-14 $0.59624571 $0.88778088 $0.59624571 $0.80652412 $220.05M
2026-01-13 $0.55926205 $0.59333498 $0.54997945 $0.58566667 $10.08M
2026-01-12 $0.58150556 $0.58381579 $0.55073677 $0.55857545 $9.91M
2026-01-11 $0.58751251 $0.59862 $0.57518333 $0.58295556 $5.08M
2026-01-10 $0.5933 $0.60246316 $0.58600198 $0.58829839 $5.16M
2026-01-09 $0.59611667 $0.60197059 $0.58258889 $0.59316316 $6.01M