Berachain (BERA) Historical Data

Berachain Historical Price Information

Get a full overview of the Berachain price history with our historical price data page. Access the entire Berachain value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Berachain price, as well as historical BERA trading volume and market capitalization.

Track Berachain’s history in its entirety, ranging from the Berachain starting price to the most recent BERA price data. Our BERA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 21, 2026 - Mar 23, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 22, 2026Mar 23, 2026 $ 0.5265 $ 0.5349 $ 0.5140 $ 0.5175 $ 30.24M $ 120.51M
Mar 21, 2026Mar 22, 2026 $ 0.5475 $ 0.5778 $ 0.5346 $ 0.5346 $ 48.22M $ 128.06M
Mar 20, 2026Mar 21, 2026 $ 0.5478 $ 0.5669 $ 0.5415 $ 0.5487 $ 34.78M $ 126.54M
Mar 19, 2026Mar 20, 2026 $ 0.5540 $ 0.5607 $ 0.5298 $ 0.5493 $ 49.69M $ 125.11M
Mar 18, 2026Mar 19, 2026 $ 0.6472 $ 0.6541 $ 0.5601 $ 0.5601 $ 46.26M $ 141.07M
Mar 17, 2026Mar 18, 2026 $ 0.6689 $ 0.6737 $ 0.6475 $ 0.6475 $ 56.08M $ 150.18M
Mar 16, 2026Mar 17, 2026 $ 0.6647 $ 0.6806 $ 0.6498 $ 0.6705 $ 90.38M $ 152.11M
Mar 15, 2026Mar 16, 2026 $ 0.6331 $ 0.7024 $ 0.6272 $ 0.6643 $ 112.50M $ 149.06M
Mar 14, 2026Mar 15, 2026 $ 0.6563 $ 0.6699 $ 0.6193 $ 0.6349 $ 130.03M $ 145.76M
Mar 13, 2026Mar 14, 2026 $ 0.5950 $ 0.6682 $ 0.5926 $ 0.6587 $ 56.63M $ 139.88M
Mar 12, 2026Mar 13, 2026 $ 0.5910 $ 0.6112 $ 0.5673 $ 0.5966 $ 76.47M $ 133.29M
Mar 11, 2026Mar 12, 2026 $ 0.5499 $ 0.5988 $ 0.5391 $ 0.5956 $ 46.12M $ 128.63M
Mar 10, 2026Mar 11, 2026 $ 0.5257 $ 0.5586 $ 0.5257 $ 0.5512 $ 50.71M $ 125.01M
Mar 09, 2026Mar 10, 2026 $ 0.5322 $ 0.5400 $ 0.5131 $ 0.5246 $ 37.18M $ 120.71M
Mar 08, 2026Mar 09, 2026 $ 0.5385 $ 0.5439 $ 0.5245 $ 0.5338 $ 35.67M $ 122.22M
Mar 07, 2026Mar 08, 2026 $ 0.5283 $ 0.5522 $ 0.5164 $ 0.5409 $ 42.23M $ 121.98M
Mar 06, 2026Mar 07, 2026 $ 0.5392 $ 0.5550 $ 0.5248 $ 0.5284 $ 42.54M $ 122.81M
Mar 05, 2026Mar 06, 2026 $ 0.5431 $ 0.5500 $ 0.5245 $ 0.5377 $ 52.98M $ 122.73M
Mar 04, 2026Mar 05, 2026 $ 0.5617 $ 0.5619 $ 0.5387 $ 0.5450 $ 49.62M $ 125.63M
Mar 03, 2026Mar 04, 2026 $ 0.6024 $ 0.6024 $ 0.5622 $ 0.5667 $ 43.74M $ 131.93M
Mar 02, 2026Mar 03, 2026 $ 0.6005 $ 0.6201 $ 0.5885 $ 0.6040 $ 41.07M $ 138.02M
Mar 01, 2026Mar 02, 2026 $ 0.6218 $ 0.6292 $ 0.5878 $ 0.5989 $ 65.08M $ 136.30M
Feb 28, 2026Mar 01, 2026 $ 0.5933 $ 0.6256 $ 0.5721 $ 0.6238 $ 86.06M $ 129.22M
Feb 27, 2026Feb 28, 2026 $ 0.6175 $ 0.6485 $ 0.5913 $ 0.5958 $ 72.31M $ 133.35M
Feb 26, 2026Feb 27, 2026 $ 0.6247 $ 0.6587 $ 0.6037 $ 0.6184 $ 102.53M $ 133.22M
Feb 25, 2026Feb 26, 2026 $ 0.5915 $ 0.6391 $ 0.5850 $ 0.6314 $ 146.18M $ 132.05M
Feb 24, 2026Feb 25, 2026 $ 0.5524 $ 0.6378 $ 0.5497 $ 0.5990 $ 99.53M $ 125.41M
Feb 23, 2026Feb 24, 2026 $ 0.5837 $ 0.5837 $ 0.5497 $ 0.5510 $ 103.61M $ 120.82M
Feb 22, 2026Feb 23, 2026 $ 0.5775 $ 0.6485 $ 0.5688 $ 0.5861 $ 96.08M $ 125.79M
Feb 21, 2026Feb 22, 2026 $ 0.5965 $ 0.6040 $ 0.5796 $ 0.5811 $ 67.69M $ 126.07M

BERA
Berachain
$ 0.5076
-1.98%   Last 24H
Alternative