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: Apr 22, 2026 - May 22, 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
May 21, 2026May 22, 2026 $ 0.3858 $ 0.4107 $ 0.3832 $ 0.3974 $ 50.38M $ 102.91M
May 20, 2026May 21, 2026 $ 0.3795 $ 0.4014 $ 0.3741 $ 0.3854 $ 36.24M $ 100.13M
May 19, 2026May 20, 2026 $ 0.3868 $ 0.3938 $ 0.3749 $ 0.3781 $ 59.43M $ 99.79M
May 18, 2026May 19, 2026 $ 0.3571 $ 0.3946 $ 0.3511 $ 0.3868 $ 37.58M $ 95.06M
May 17, 2026May 18, 2026 $ 0.3699 $ 0.3740 $ 0.3541 $ 0.3578 $ 23.66M $ 96.49M
May 16, 2026May 17, 2026 $ 0.3698 $ 0.3813 $ 0.3572 $ 0.3694 $ 39.21M $ 96.59M
May 15, 2026May 16, 2026 $ 0.4066 $ 0.4093 $ 0.3671 $ 0.3699 $ 41.45M $ 100.74M
May 14, 2026May 15, 2026 $ 0.4114 $ 0.4190 $ 0.3900 $ 0.4076 $ 72.76M $ 105.20M
May 13, 2026May 14, 2026 $ 0.3965 $ 0.4251 $ 0.3948 $ 0.4147 $ 58.68M $ 106.66M
May 12, 2026May 13, 2026 $ 0.4098 $ 0.4098 $ 0.3843 $ 0.3979 $ 38.40M $ 103.72M
May 11, 2026May 12, 2026 $ 0.4087 $ 0.4186 $ 0.3958 $ 0.4107 $ 44.32M $ 105.72M
May 10, 2026May 11, 2026 $ 0.3935 $ 0.4160 $ 0.3885 $ 0.4087 $ 33.08M $ 104.48M
May 09, 2026May 10, 2026 $ 0.4028 $ 0.4159 $ 0.3916 $ 0.3945 $ 36.81M $ 104.25M
May 08, 2026May 09, 2026 $ 0.3858 $ 0.4047 $ 0.3814 $ 0.4018 $ 35.57M $ 101.33M
May 07, 2026May 08, 2026 $ 0.3870 $ 0.3918 $ 0.3753 $ 0.3854 $ 33.56M $ 99.73M
May 06, 2026May 07, 2026 $ 0.3783 $ 0.3904 $ 0.3763 $ 0.3865 $ 28.17M $ 99.71M
May 05, 2026May 06, 2026 $ 0.3673 $ 0.3815 $ 0.3668 $ 0.3772 $ 26.36M $ 97.50M
May 04, 2026May 05, 2026 $ 0.3638 $ 0.3744 $ 0.3607 $ 0.3673 $ 23.65M $ 95.57M
May 03, 2026May 04, 2026 $ 0.3729 $ 0.3729 $ 0.3654 $ 0.3656 $ 16.75M $ 95.51M
May 02, 2026May 03, 2026 $ 0.3711 $ 0.3742 $ 0.3650 $ 0.3728 $ 30.23M $ 95.76M
May 01, 2026May 02, 2026 $ 0.3605 $ 0.3861 $ 0.3586 $ 0.3721 $ 29.49M $ 94.95M
Apr 30, 2026May 01, 2026 $ 0.3617 $ 0.3648 $ 0.3586 $ 0.3600 $ 23.07M $ 88.83M
Apr 29, 2026Apr 30, 2026 $ 0.3775 $ 0.3785 $ 0.3558 $ 0.3618 $ 27.27M $ 90.91M
Apr 28, 2026Apr 29, 2026 $ 0.3728 $ 0.3828 $ 0.3665 $ 0.3779 $ 28.38M $ 91.51M
Apr 27, 2026Apr 28, 2026 $ 0.3891 $ 0.3994 $ 0.3644 $ 0.3721 $ 33.86M $ 92.68M
Apr 26, 2026Apr 27, 2026 $ 0.3911 $ 0.3947 $ 0.3872 $ 0.3892 $ 27.86M $ 95.91M
Apr 25, 2026Apr 26, 2026 $ 0.3951 $ 0.4044 $ 0.3857 $ 0.3930 $ 27.79M $ 96.96M
Apr 24, 2026Apr 25, 2026 $ 0.3994 $ 0.4009 $ 0.3940 $ 0.3961 $ 23.21M $ 97.75M
Apr 23, 2026Apr 24, 2026 $ 0.4023 $ 0.4035 $ 0.3941 $ 0.3993 $ 24.29M $ 97.78M
Apr 22, 2026Apr 23, 2026 $ 0.4012 $ 0.4194 $ 0.3995 $ 0.4033 $ 21.31M $ 100.54M

BERA
Berachain
$ 0.3790
-4.72%   Last 24H
Alternative