BERA Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.2206065 | $0.23056708 | $0.21448115 | $0.22577471 | $8.62M |
| 2026-09-23 | $0.23543716 | $0.24137397 | $0.2176656 | $0.21875476 | $12.07M |
| 2026-09-22 | $0.2273905 | $0.23654004 | $0.22217248 | $0.23509458 | $12.10M |
| 2026-09-21 | $0.21602237 | $0.23006988 | $0.21225334 | $0.22805527 | $24.18M |
| 2026-09-20 | $0.21664928 | $0.22169041 | $0.20422102 | $0.21416254 | $15.81M |
| 2026-09-19 | $0.20023147 | $0.22641712 | $0.19529425 | $0.21640415 | $23.12M |
| 2026-09-18 | $0.18604554 | $0.19907328 | $0.18601219 | $0.19849664 | $8.97M |
| 2026-09-17 | $0.18700734 | $0.18870973 | $0.18136513 | $0.18577665 | $6.95M |
| 2026-09-16 | $0.18200879 | $0.18727805 | $0.17166932 | $0.18726076 | $6.51M |
| 2026-09-15 | $0.1837162 | $0.18872532 | $0.1778947 | $0.18231812 | $8.47M |
| 2026-09-14 | $0.18901081 | $0.19090481 | $0.18127893 | $0.18445416 | $7.86M |
| 2026-09-13 | $0.19586462 | $0.20716467 | $0.18623464 | $0.18904125 | $19.01M |
| 2026-09-12 | $0.17793958 | $0.19625787 | $0.17778611 | $0.19613333 | $22.13M |
| 2026-09-11 | $0.17022962 | $0.18163389 | $0.16721214 | $0.17709886 | $6.17M |
| 2026-09-10 | $0.18030212 | $0.18030599 | $0.16884552 | $0.16920204 | $6.25M |
| 2026-09-09 | $0.18643151 | $0.19230282 | $0.17685114 | $0.18082727 | $7.39M |
| 2026-09-08 | $0.18317428 | $0.18975274 | $0.1820537 | $0.18606427 | $6.43M |
| 2026-09-07 | $0.19017344 | $0.19060204 | $0.18076943 | $0.18286702 | $6.20M |
| 2026-09-06 | $0.18617733 | $0.19174341 | $0.18513727 | $0.19029689 | $7.41M |
| 2026-09-05 | $0.18227273 | $0.1866925 | $0.18079193 | $0.18598156 | $6.15M |
| 2026-09-04 | $0.18085529 | $0.18282459 | $0.1727498 | $0.18276939 | $8.07M |
| 2026-09-03 | $0.17747591 | $0.18732529 | $0.17592686 | $0.18168567 | $8.75M |
| 2026-09-02 | $0.17763132 | $0.17944121 | $0.17348023 | $0.17725577 | $6.62M |
| 2026-09-01 | $0.18027054 | $0.18634021 | $0.17324231 | $0.1779772 | $13.08M |
| 2026-08-31 | $0.16485313 | $0.18641575 | $0.16485313 | $0.18076313 | $19.90M |
| 2026-08-30 | $0.17035375 | $0.17498017 | $0.16279188 | $0.16432666 | $5.81M |
| 2026-08-29 | $0.1696 | $0.17138599 | $0.16647007 | $0.17029941 | $4.16M |
| 2026-08-28 | $0.17429996 | $0.17982118 | $0.16477568 | $0.16860196 | $6.17M |
| 2026-08-27 | $0.17767267 | $0.18100171 | $0.17286391 | $0.17518184 | $6.17M |
| 2026-08-26 | $0.17789368 | $0.18119072 | $0.17045655 | $0.178259 | $6.65M |