Advertisement
BERA Historical Prices
/
Price History Berachain
Live Price
+$0.034371
2.25 USD
125.73 PHP
36,902 IDR
192.91 IDR
635.22 PKR
1.99 PKR
0.0000217 BTC
Conor McGregor doubles down on an Irish strategic Bitcoin reserve, tags Nayib Bukele ‘let’s chat’
IMF Raises Red Flags Over Pakistan’s Bitcoin Mining & AI Energy Plan
XRP ETF Approval Odds Skyrocket as World Economic Forum Backs XRP Ledger for Global Tokenization
What To Expect From Ethereum in June
$200M Crypto Scam: OFAC Sanctions Funnull as Experts Find Ties to Huione Pay, Triad Nexus
| Launch Price | 2025 February ($8.16) |
|---|---|
| Lowest Price | 2025 May ($2.26) |
| Highest Price | 2025 March ($8.51) |
Berachain Price History
History of Berachain price, market cap and trading volume. All data values are available from Friday, February 2025, this is the first day when we got BERA stock price data.
The first exchange rate of BERA detected by our platform is $8.16, the lowest price was $2.26 in May 2025, and the highest price that Berachain reached was $8.51 in March 2025.
All time Berachain Historical Price Chart
Price chart from 2025 till today, also includes daily market cap history.
Berachain Historical Data
| Date | Open | High | Low | Close | Volume | Volume(BERA) | Market Cap |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $2.26 | $2.35 | $2.19 | $2.32 | $45.2 m | 19,980,889 | $243.2 m |
| 05/30/2025 | $2.76 | $2.76 | $2.25 | $2.26 | $81.6 m | 32,471,591 | $270 m |
| 05/29/2025 | $2.88 | $2.95 | $2.74 | $2.75 | $33.5 m | 11,814,655 | $304.4 m |
| 05/28/2025 | $2.89 | $2.98 | $2.74 | $2.87 | $46.4 m | 16,326,790 | $305.3 m |
| 05/27/2025 | $2.83 | $2.91 | $2.68 | $2.89 | $55.2 m | 19,526,585 | $303.6 m |
| 05/26/2025 | $2.93 | $2.98 | $2.81 | $2.82 | $22.6 m | 7,788,423 | $311.2 m |
| 05/25/2025 | $3.02 | $3.03 | $2.81 | $2.93 | $30.2 m | 10,377,060 | $312.4 m |
| 05/24/2025 | $3.02 | $3.10 | $2.99 | $3.02 | $24.6 m | 8,056,142 | $328.7 m |
| 05/23/2025 | $3.28 | $3.46 | $3.00 | $3.02 | $74.1 m | 22,744,006 | $350.4 m |
| 05/22/2025 | $3.16 | $3.31 | $3.13 | $3.28 | $59.9 m | 18,505,147 | $347.8 m |
| 05/21/2025 | $3.13 | $3.30 | $3.07 | $3.16 | $56.5 m | 17,783,203 | $341.7 m |
| 05/20/2025 | $3.12 | $3.19 | $3.04 | $3.13 | $25.9 m | 8,336,597 | $334.3 m |
| 05/19/2025 | $3.25 | $3.25 | $2.95 | $3.13 | $38.1 m | 12,406,033 | $329.7 m |
| 05/18/2025 | $3.08 | $3.30 | $3.07 | $3.25 | $45 m | 14,149,896 | $341.4 m |
| 05/17/2025 | $3.25 | $3.26 | $3.03 | $3.08 | $35.7 m | 11,501,148 | $333.6 m |
| 05/16/2025 | $3.46 | $3.56 | $3.21 | $3.25 | $56.2 m | 16,346,381 | $369.3 m |
| 05/15/2025 | $3.83 | $3.86 | $3.39 | $3.46 | $65.8 m | 18,397,675 | $384.3 m |
| 05/14/2025 | $4.09 | $4.12 | $3.78 | $3.83 | $47.2 m | 12,046,447 | $421.1 m |
| 05/13/2025 | $4.00 | $4.21 | $3.78 | $4.09 | $72.1 m | 18,025,236 | $429.8 m |
| 05/12/2025 | $4.32 | $4.49 | $3.83 | $4.01 | $107.6 m | 25,801,878 | $448.3 m |
| 05/11/2025 | $4.40 | $4.71 | $4.14 | $4.34 | $136.1 m | 31,596,228 | $462.9 m |
| 05/10/2025 | $3.86 | $4.46 | $3.86 | $4.42 | $179.3 m | 43,154,225 | $446.7 m |
| 05/09/2025 | $3.56 | $4.27 | $3.56 | $3.86 | $186.6 m | 47,826,117 | $419.3 m |
| 05/08/2025 | $3.01 | $3.70 | $3.01 | $3.56 | $147 m | 44,024,630 | $358.8 m |
| 05/07/2025 | $2.91 | $3.03 | $2.84 | $3.00 | $71.5 m | 24,382,957 | $315.2 m |
| 05/06/2025 | $2.94 | $3.06 | $2.70 | $2.91 | $96 m | 33,266,917 | $310.3 m |
| 05/05/2025 | $2.90 | $3.04 | $2.86 | $2.93 | $38.4 m | 13,147,826 | $314.2 m |
| 05/04/2025 | $3.14 | $3.18 | $2.82 | $2.91 | $58.3 m | 19,815,181 | $316.3 m |
| 05/03/2025 | $3.40 | $3.40 | $3.12 | $3.15 | $38.5 m | 11,744,271 | $352.6 m |
| 05/02/2025 | $3.50 | $3.55 | $3.35 | $3.40 | $25.7 m | 7,443,609 | $370.6 m |
| 05/01/2025 | $3.55 | $3.59 | $3.46 | $3.49 | $38.8 m | 11,027,989 | $377.8 m |
Past Events - Show All/Details
May 15, 2025
17d ago
17d ago
Adventure Layer on Bera
May 14, 2025
18d ago
18d ago
Consensus 2025
Apr 24, 2025
38d ago
38d ago
Berachain on Swap
Apr 9, 2025
53d ago
53d ago
Peapods on Berachain
Apr 4, 2025
58d ago
58d ago
Kyber Earn on Berachain
Apr 3, 2025
59d ago
59d ago
Penpie On Berachain
Mar 25, 2025
68d ago
68d ago
Stride Firestride Chat
Mar 24, 2025
69d ago
69d ago
PoL Launch
Mar 13, 2025
80d ago
80d ago
AMA with Bitget Wallet
Mar 8, 2025
85d ago
85d ago
10MM Token Unlock
Similar Coins Historical Data
| Coin | Price | Market Cap | 24h Volume | Supply | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) Historical Prices | $28,094,299,481 | $918,391,574 | 149.3 B | -17.88% | 0.17% | ||
 | Tether (USDT) Historical Prices | $139,602,350,383 | $42,170,846,932 | 139.3 B | 0.11% | -0.14% | ||
 | Solana (SOL) Historical Prices | $74,027,329,602 | $1,989,102,894 | 486.6 M | -13.50% | -1.22% | ||
 | Staked Ether (STETH) Historical Prices | $23,042,041,900 | $6,300,256 | 9.2 M | -1.42% | -0.71% | ||
 | Sui (SUI) Historical Prices | $9,720,114,573 | $666,619,553 | 3 B | -11.25% | 2.86% | ||
 | Bitcoin (BTC) Historical Prices | $2,068,069,466,390 | $20,966,167,420 | 19.9 M | -3.34% | 0.53% | ||
 | TRON (TRX) Historical Prices | $23,078,140,700 | $761,871,438 | 86.1 B | -0.88% | -0.16% | ||
 | ChainLink (LINK) Historical Prices | $8,856,263,759 | $270,353,779 | 638.1 M | -11.77% | 1.13% | ||
 | ai16z (AI16Z) Historical Prices | $234,353,728 | $49,481,319 | 1.1 B | -30.74% | 3.23% |