Berachain price history in 2025
In 2025 Berachain (BERA) went from $4.00 on 2025-02-05 to $0.607217 on 2025-12-31, a change of -84.82%. The highest price was $9.1818 on 2025-03-02 and the lowest $0.5370 on 2025-12-18. About $6.45B was traded across the year. The best day was 2025-02-20 (+33.20%) and the worst 2025-10-10 (-33.93%).
$4.00Open · 2025-02-05
$0.607217Close · 2025-12-31
$9.1818High · 2025-03-02
$0.5370Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| February | $4.00 | $9.1765 | $4.00 | $8.6753 | $2.10B | +116.88% |
| March | $8.667 | $9.1818 | $5.266 | $6.8746 | $1.15B | -20.68% |
| April | $6.8739 | $7.6215 | $3.178 | $3.5309 | $649.25M | -48.63% |
| May | $3.547 | $4.7594 | $2.173 | $2.3351 | $443.05M | -34.17% |
| June | $2.3545 | $2.6266 | $1.502 | $1.7595 | $334.80M | -25.27% |
| July | $1.76 | $2.638 | $1.598 | $1.8564 | $418.56M | +5.47% |
| August | $1.859 | $2.951 | $1.69 | $2.5814 | $453.90M | +38.86% |
| September | $2.581 | $2.975 | $2.144 | $2.6815 | $327.15M | +3.89% |
| October | $2.6813 | $3.066 | $0.8169 | $1.8156 | $280.33M | -32.29% |
| November | $1.811 | $1.8604 | $0.8720 | $0.874128 | $171.92M | -51.73% |
| December | $0.8755 | $1.019 | $0.5370 | $0.607217 | $116.65M | -30.64% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.6360 | $0.6370 | $0.5943 | $0.607217 | $735.20K | -3.32% |
| 2025-12-30 | $0.6283 | $0.6427 | $0.6180 | $0.628068 | $1.78M | +0.62% |
| 2025-12-29 | $0.6310 | $0.6560 | $0.6190 | $0.624212 | $2.11M | -1.18% |
| 2025-12-28 | $0.6362 | $0.6566 | $0.6110 | $0.63165 | $2.67M | -2.11% |
| 2025-12-27 | $0.6410 | $0.6664 | $0.6238 | $0.645256 | $2.27M | -0.28% |
| 2025-12-26 | $0.6122 | $0.6676 | $0.6074 | $0.647056 | $4.58M | +6.24% |
| 2025-12-25 | $0.6106 | $0.6462 | $0.6018 | $0.609033 | $3.57M | -0.21% |
| 2025-12-24 | $0.5893 | $0.6150 | $0.5663 | $0.610295 | $1.21M | +3.73% |
| 2025-12-23 | $0.6030 | $0.6160 | $0.5760 | $0.588357 | $3.95M | -2.46% |
| 2025-12-22 | $0.5800 | $0.6080 | $0.5785 | $0.603189 | $1.57M | +4.03% |
| 2025-12-21 | $0.6080 | $0.6100 | $0.5630 | $0.579836 | $607.05K | -4.63% |
| 2025-12-20 | $0.5850 | $0.6180 | $0.5740 | $0.608009 | $803.83K | +2.52% |
| 2025-12-19 | $0.5799 | $0.6067 | $0.5666 | $0.593059 | $2.95M | +8.14% |
| 2025-12-18 | $0.5718 | $0.6140 | $0.5370 | $0.54842 | $3.21M | -4.78% |
| 2025-12-17 | $0.6226 | $0.6274 | $0.5446 | $0.575965 | $9.54M | -10.86% |
| 2025-12-16 | $0.6695 | $0.6700 | $0.6401 | $0.64616 | $942.74K | -3.20% |
| 2025-12-15 | $0.6957 | $0.6993 | $0.6439 | $0.66752 | $4.82M | -8.55% |
| 2025-12-14 | $0.7251 | $0.7730 | $0.7160 | $0.729959 | $2.39M | -0.87% |
| 2025-12-13 | $0.7205 | $0.7574 | $0.7153 | $0.736335 | $5.93M | +1.97% |
| 2025-12-12 | $0.7116 | $0.7311 | $0.6992 | $0.722088 | $4.34M | -2.37% |
| 2025-12-11 | $0.8110 | $0.8140 | $0.7210 | $0.739635 | $1.86M | -8.84% |
| 2025-12-10 | $0.8298 | $0.8520 | $0.7990 | $0.811343 | $1.12M | -0.71% |
| 2025-12-09 | $0.8377 | $0.8710 | $0.8031 | $0.817176 | $5.49M | -2.42% |
| 2025-12-08 | $0.8388 | $0.8487 | $0.8047 | $0.837476 | $4.63M | -0.31% |
| 2025-12-07 | $0.8596 | $0.8774 | $0.8231 | $0.840106 | $3.57M | -3.07% |
| 2025-12-06 | $0.8799 | $0.8974 | $0.8343 | $0.866733 | $2.78M | -1.91% |
| 2025-12-05 | $0.9182 | $0.9710 | $0.8589 | $0.883606 | $4.11M | -2.69% |
| 2025-12-04 | $0.9410 | $0.9760 | $0.8889 | $0.907996 | $5.07M | -4.33% |
| 2025-12-03 | $0.9922 | $1.0121 | $0.9320 | $0.949098 | $8.58M | +0.93% |
| 2025-12-02 | $0.8960 | $0.9480 | $0.8526 | $0.940359 | $2.69M | +3.47% |
| 2025-12-01 | $0.8755 | $1.019 | $0.8290 | $0.908835 | $16.77M | +3.97% |
| 2025-11-30 | $0.9250 | $0.9280 | $0.8720 | $0.874128 | $1.19M | -4.28% |
| 2025-11-29 | $0.9250 | $0.9380 | $0.8910 | $0.913256 | $6.33M | +1.86% |
| 2025-11-28 | $1.0043 | $1.012 | $0.8860 | $0.896542 | $2.20M | -10.73% |
| 2025-11-27 | $1.0341 | $1.065 | $1.00 | $1.0044 | $1.22M | -1.86% |
| 2025-11-26 | $1.0081 | $1.065 | $1.006 | $1.0234 | $5.44M | -3.29% |
| 2025-11-25 | $1.055 | $1.08 | $1.019 | $1.0583 | $1.80M | +0.13% |
| 2025-11-24 | $0.9970 | $1.076 | $0.9916 | $1.057 | $7.87M | +6.06% |
| 2025-11-23 | $1.0068 | $1.0608 | $0.9947 | $0.996559 | $3.97M | -1.97% |
| 2025-11-22 | $1.026 | $1.045 | $0.9744 | $1.0166 | $10.05M | -0.51% |
| 2025-11-21 | $1.0967 | $1.118 | $0.9790 | $1.0218 | $14.17M | -6.86% |
| 2025-11-20 | $1.2195 | $1.2352 | $1.07 | $1.0972 | $4.91M | -10.02% |
| 2025-11-19 | $1.3071 | $1.3157 | $1.1743 | $1.2194 | $3.04M | -6.72% |
| 2025-11-18 | $1.3014 | $1.323 | $1.252 | $1.3072 | $2.24M | +0.67% |
| 2025-11-17 | $1.3366 | $1.363 | $1.253 | $1.2985 | $8.19M | -3.14% |
| 2025-11-16 | $1.359 | $1.396 | $1.3063 | $1.3407 | $6.16M | -4.87% |
| 2025-11-15 | $1.397 | $1.4682 | $1.394 | $1.4093 | $1.50M | -0.04% |
| 2025-11-14 | $1.486 | $1.4921 | $1.371 | $1.4098 | $4.97M | -4.23% |
| 2025-11-13 | $1.575 | $1.6723 | $1.4448 | $1.472 | $6.74M | -6.39% |
| 2025-11-12 | $1.5606 | $1.626 | $1.543 | $1.5724 | $7.10M | +0.28% |
| 2025-11-11 | $1.6919 | $1.719 | $1.558 | $1.5681 | $6.22M | -7.30% |
| 2025-11-10 | $1.6628 | $1.8323 | $1.6547 | $1.6916 | $5.35M | +1.71% |
| 2025-11-09 | $1.628 | $1.708 | $1.558 | $1.6632 | $2.96M | +1.72% |
| 2025-11-08 | $1.60 | $1.665 | $1.5737 | $1.635 | $6.38M | +2.37% |
| 2025-11-07 | $1.4627 | $1.657 | $1.4431 | $1.5972 | $9.67M | +9.45% |
| 2025-11-06 | $1.5186 | $1.531 | $1.385 | $1.4592 | $5.01M | -3.95% |
| 2025-11-05 | $1.572 | $1.588 | $1.482 | $1.5192 | $3.93M | -2.26% |
| 2025-11-04 | $1.5829 | $1.6784 | $1.4634 | $1.5543 | $16.72M | -1.82% |
| 2025-11-03 | $1.824 | $1.8287 | $1.5085 | $1.5831 | $11.18M | -13.19% |
| 2025-11-02 | $1.8419 | $1.8604 | $1.7762 | $1.8237 | $2.16M | +0.11% |
| 2025-11-01 | $1.811 | $1.851 | $1.794 | $1.8217 | $3.25M | +0.34% |
| 2025-10-31 | $1.7766 | $1.844 | $1.743 | $1.8156 | $5.71M | +1.95% |
| 2025-10-30 | $1.8103 | $1.851 | $1.7177 | $1.7809 | $9.75M | -1.66% |
| 2025-10-29 | $1.777 | $1.897 | $1.774 | $1.8109 | $7.19M | +1.90% |
| 2025-10-28 | $1.7374 | $1.8652 | $1.687 | $1.7771 | $6.77M | +2.33% |
| 2025-10-27 | $1.9072 | $1.9188 | $1.7293 | $1.7367 | $4.27M | -8.92% |
| 2025-10-26 | $1.8801 | $1.9235 | $1.8562 | $1.9067 | $2.78M | +0.75% |
| 2025-10-25 | $1.92 | $1.9299 | $1.839 | $1.8926 | $6.20M | -1.47% |
| 2025-10-24 | $2.0125 | $2.0228 | $1.8885 | $1.9209 | $5.65M | -4.56% |
| 2025-10-23 | $1.9593 | $2.07 | $1.9389 | $2.0126 | $5.20M | +1.40% |
| 2025-10-22 | $1.917 | $2.025 | $1.882 | $1.9849 | $11.04M | +3.59% |
| 2025-10-21 | $1.9913 | $2.1005 | $1.8587 | $1.9161 | $6.62M | -4.86% |
| 2025-10-20 | $1.911 | $2.195 | $1.853 | $2.0141 | $19.20M | +5.41% |
| 2025-10-19 | $1.8089 | $1.9254 | $1.7752 | $1.9106 | $4.38M | +4.13% |
| 2025-10-18 | $1.786 | $1.841 | $1.7705 | $1.8349 | $6.03M | +2.59% |
| 2025-10-17 | $1.817 | $1.8557 | $1.6295 | $1.7886 | $12.64M | -1.52% |
| 2025-10-16 | $1.815 | $1.938 | $1.781 | $1.8163 | $5.15M | -0.19% |
| 2025-10-15 | $1.8457 | $1.9406 | $1.7856 | $1.8198 | $10.87M | -7.40% |
| 2025-10-14 | $2.2028 | $2.234 | $1.906 | $1.9652 | $9.28M | -10.79% |
| 2025-10-13 | $2.1253 | $2.38 | $2.0971 | $2.203 | $9.90M | +3.61% |
| 2025-10-12 | $1.774 | $2.156 | $1.756 | $2.1261 | $7.53M | +19.83% |
| 2025-10-11 | $1.815 | $1.889 | $1.648 | $1.7743 | $9.40M | -2.11% |
| 2025-10-10 | $2.749 | $2.8628 | $0.8169 | $1.8126 | $37.59M | -33.93% |
| 2025-10-09 | $2.6572 | $2.863 | $2.652 | $2.7434 | $14.75M | -1.32% |
| 2025-10-08 | $2.5738 | $2.866 | $2.5428 | $2.7801 | $5.39M | +8.02% |
| 2025-10-07 | $2.867 | $2.878 | $2.57 | $2.5737 | $5.16M | -10.23% |
| 2025-10-06 | $2.791 | $2.959 | $2.6935 | $2.8669 | $5.52M | +2.68% |
| 2025-10-05 | $2.8347 | $2.907 | $2.771 | $2.7921 | $7.52M | -1.43% |
| 2025-10-04 | $3.027 | $3.0505 | $2.804 | $2.8326 | $9.36M | -6.42% |
| 2025-10-03 | $2.812 | $3.066 | $2.726 | $3.0271 | $9.08M | +8.10% |
| 2025-10-02 | $2.863 | $2.9065 | $2.785 | $2.8003 | $8.62M | -1.63% |
| 2025-10-01 | $2.6813 | $2.9109 | $2.6813 | $2.8468 | $11.77M | +6.17% |
| 2025-09-30 | $2.773 | $2.806 | $2.616 | $2.6815 | $4.29M | -3.29% |
| 2025-09-29 | $2.8665 | $2.974 | $2.75 | $2.7727 | $7.62M | -2.11% |
| 2025-09-28 | $2.657 | $2.975 | $2.6544 | $2.8326 | $21.28M | +6.38% |
| 2025-09-27 | $2.659 | $2.7523 | $2.603 | $2.6626 | $7.59M | +0.26% |
| 2025-09-26 | $2.4371 | $2.6799 | $2.3714 | $2.6557 | $11.29M | +8.95% |
| 2025-09-25 | $2.736 | $2.763 | $2.43 | $2.4377 | $12.55M | -10.88% |
| 2025-09-24 | $2.529 | $2.812 | $2.506 | $2.7353 | $10.23M | +8.14% |
| 2025-09-23 | $2.437 | $2.648 | $2.359 | $2.5295 | $7.47M | +3.73% |
| 2025-09-22 | $2.671 | $2.691 | $2.365 | $2.4385 | $8.92M | -8.66% |
| 2025-09-21 | $2.578 | $2.748 | $2.567 | $2.6697 | $10.13M | +2.15% |
| 2025-09-20 | $2.6676 | $2.7439 | $2.566 | $2.6135 | $15.64M | +3.40% |
| 2025-09-19 | $2.653 | $2.779 | $2.501 | $2.5277 | $10.02M | -4.73% |
| 2025-09-18 | $2.40 | $2.698 | $2.364 | $2.6531 | $5.97M | +10.55% |
| 2025-09-17 | $2.3222 | $2.409 | $2.241 | $2.3999 | $2.89M | +4.61% |
| 2025-09-16 | $2.303 | $2.343 | $2.2448 | $2.2942 | $6.34M | -0.32% |
| 2025-09-15 | $2.3934 | $2.445 | $2.242 | $2.3015 | $9.23M | -3.96% |
| 2025-09-14 | $2.46 | $2.534 | $2.394 | $2.3964 | $6.56M | -2.19% |
| 2025-09-13 | $2.462 | $2.5329 | $2.4152 | $2.45 | $12.10M | +0.06% |
| 2025-09-12 | $2.314 | $2.4865 | $2.313 | $2.4485 | $12.69M | +6.15% |
| 2025-09-11 | $2.403 | $2.4121 | $2.236 | $2.3066 | $13.29M | -4.05% |
| 2025-09-10 | $2.334 | $2.424 | $2.304 | $2.4039 | $5.99M | +2.08% |
| 2025-09-09 | $2.343 | $2.437 | $2.298 | $2.355 | $13.87M | +0.93% |
| 2025-09-08 | $2.3267 | $2.4357 | $2.312 | $2.3333 | $16.82M | +1.15% |
| 2025-09-07 | $2.288 | $2.335 | $2.2323 | $2.3067 | $9.74M | +0.84% |
| 2025-09-06 | $2.2451 | $2.3432 | $2.2309 | $2.2875 | $8.13M | +1.09% |
| 2025-09-05 | $2.2362 | $2.3525 | $2.2178 | $2.263 | $13.39M | +0.72% |
| 2025-09-04 | $2.1473 | $2.3523 | $2.144 | $2.2468 | $16.54M | -4.43% |
| 2025-09-03 | $2.33 | $2.379 | $2.282 | $2.3509 | $5.29M | +0.49% |
| 2025-09-02 | $2.3369 | $2.361 | $2.2475 | $2.3394 | $17.22M | +1.19% |
| 2025-09-01 | $2.581 | $2.6447 | $2.3118 | $2.3118 | $24.06M | -10.45% |
| 2025-08-31 | $2.67 | $2.746 | $2.571 | $2.5814 | $4.97M | -3.35% |
| 2025-08-30 | $2.657 | $2.805 | $2.589 | $2.671 | $10.42M | -0.15% |
| 2025-08-29 | $2.821 | $2.845 | $2.618 | $2.6749 | $32.31M | -5.22% |
| 2025-08-28 | $2.63 | $2.925 | $2.524 | $2.8222 | $28.69M | +7.39% |
| 2025-08-27 | $2.5807 | $2.951 | $2.495 | $2.628 | $30.97M | +2.45% |
| 2025-08-26 | $2.2451 | $2.693 | $2.2296 | $2.5651 | $58.73M | +14.35% |
| 2025-08-25 | $2.48 | $2.517 | $2.216 | $2.2432 | $9.57M | -9.52% |
| 2025-08-24 | $2.5767 | $2.673 | $2.443 | $2.4793 | $15.38M | -2.93% |
| 2025-08-23 | $2.44 | $2.797 | $2.3546 | $2.5542 | $36.39M | +4.63% |
| 2025-08-22 | $2.208 | $2.472 | $2.1267 | $2.4412 | $9.64M | +10.59% |
| 2025-08-21 | $2.379 | $2.443 | $2.167 | $2.2074 | $7.78M | -7.19% |
| 2025-08-20 | $2.14 | $2.441 | $2.115 | $2.3785 | $10.55M | +11.19% |
| 2025-08-19 | $2.2273 | $2.383 | $2.129 | $2.139 | $13.95M | -2.98% |
| 2025-08-18 | $2.38 | $2.4451 | $2.20 | $2.2048 | $23.49M | -7.41% |
| 2025-08-17 | $2.374 | $2.459 | $2.30 | $2.3814 | $13.00M | +0.41% |
| 2025-08-16 | $2.162 | $2.423 | $2.1284 | $2.3717 | $26.07M | +9.69% |
| 2025-08-15 | $2.205 | $2.243 | $1.979 | $2.1622 | $16.71M | -1.97% |
| 2025-08-14 | $2.114 | $2.415 | $2.068 | $2.2057 | $36.35M | +4.34% |
| 2025-08-13 | $2.039 | $2.129 | $2.007 | $2.1139 | $4.75M | +2.70% |
| 2025-08-12 | $2.0191 | $2.127 | $2.0068 | $2.0583 | $11.11M | +5.50% |
| 2025-08-11 | $2.087 | $2.128 | $1.928 | $1.9509 | $4.85M | -6.53% |
| 2025-08-10 | $2.102 | $2.135 | $2.015 | $2.0872 | $4.99M | +0.51% |
| 2025-08-09 | $2.0325 | $2.135 | $2.011 | $2.0765 | $6.83M | +2.47% |
| 2025-08-08 | $1.954 | $2.049 | $1.91 | $2.0264 | $5.12M | +2.81% |
| 2025-08-07 | $1.821 | $1.971 | $1.8125 | $1.971 | $7.42M | +8.27% |
| 2025-08-06 | $1.804 | $1.833 | $1.754 | $1.8203 | $1.70M | +0.47% |
| 2025-08-05 | $1.895 | $1.898 | $1.763 | $1.8119 | $5.00M | -4.45% |
| 2025-08-04 | $1.811 | $1.899 | $1.808 | $1.8964 | $3.43M | +3.68% |
| 2025-08-03 | $1.726 | $1.8291 | $1.698 | $1.8291 | $3.67M | +5.98% |
| 2025-08-02 | $1.779 | $1.807 | $1.69 | $1.7258 | $2.14M | -2.12% |
| 2025-08-01 | $1.859 | $1.8781 | $1.713 | $1.7631 | $7.92M | -5.02% |
| 2025-07-31 | $1.978 | $2.065 | $1.8564 | $1.8564 | $8.21M | -6.11% |
| 2025-07-30 | $2.0122 | $2.024 | $1.879 | $1.9771 | $8.27M | -0.84% |
| 2025-07-29 | $2.105 | $2.1366 | $1.9752 | $1.994 | $9.09M | -5.32% |
| 2025-07-28 | $2.279 | $2.344 | $2.08 | $2.106 | $7.96M | -7.62% |
| 2025-07-27 | $2.206 | $2.3694 | $2.201 | $2.2797 | $9.45M | +2.82% |
| 2025-07-26 | $2.2214 | $2.2692 | $2.1862 | $2.2173 | $10.68M | -0.09% |
| 2025-07-25 | $2.2038 | $2.2598 | $2.0865 | $2.2193 | $12.78M | +0.65% |
| 2025-07-24 | $2.3509 | $2.493 | $2.144 | $2.205 | $15.75M | -6.22% |
| 2025-07-23 | $2.447 | $2.638 | $2.254 | $2.3512 | $24.54M | -3.94% |
| 2025-07-22 | $2.429 | $2.52 | $2.33 | $2.4476 | $17.03M | +1.27% |
| 2025-07-21 | $2.3097 | $2.514 | $2.2645 | $2.4169 | $24.42M | +4.87% |
| 2025-07-20 | $2.249 | $2.393 | $2.217 | $2.3047 | $10.21M | +2.51% |
| 2025-07-19 | $2.267 | $2.281 | $2.187 | $2.2483 | $5.15M | -0.09% |
| 2025-07-18 | $2.314 | $2.4518 | $2.228 | $2.2504 | $17.30M | -1.70% |
| 2025-07-17 | $2.353 | $2.4779 | $2.24 | $2.2892 | $19.84M | -2.51% |
| 2025-07-16 | $2.222 | $2.546 | $2.1874 | $2.348 | $47.31M | +5.65% |
| 2025-07-15 | $2.14 | $2.34 | $1.985 | $2.2225 | $21.76M | +4.84% |
| 2025-07-14 | $1.989 | $2.2943 | $1.964 | $2.12 | $44.12M | +6.61% |
| 2025-07-13 | $1.995 | $2.052 | $1.9594 | $1.9885 | $3.48M | -0.43% |
| 2025-07-12 | $2.0706 | $2.0706 | $1.881 | $1.9971 | $11.40M | -3.62% |
| 2025-07-11 | $1.914 | $2.132 | $1.913 | $2.0721 | $17.25M | +8.32% |
| 2025-07-10 | $1.795 | $1.932 | $1.768 | $1.9129 | $5.93M | +6.04% |
| 2025-07-09 | $1.693 | $1.873 | $1.6849 | $1.8041 | $14.82M | +6.54% |
| 2025-07-08 | $1.661 | $1.71 | $1.6164 | $1.6933 | $10.13M | +1.77% |
| 2025-07-07 | $1.6688 | $1.6982 | $1.6191 | $1.6639 | $8.38M | -0.51% |
| 2025-07-06 | $1.678 | $1.7133 | $1.655 | $1.6724 | $4.65M | +0.75% |
| 2025-07-05 | $1.6479 | $1.6974 | $1.61 | $1.6599 | $4.35M | +0.94% |
| 2025-07-04 | $1.7321 | $1.7564 | $1.6256 | $1.6445 | $6.10M | -5.11% |
| 2025-07-03 | $1.754 | $1.81 | $1.703 | $1.7331 | $4.09M | +0.17% |
| 2025-07-02 | $1.717 | $1.81 | $1.7029 | $1.7301 | $10.81M | +7.17% |
| 2025-07-01 | $1.76 | $1.774 | $1.598 | $1.6144 | $3.30M | -8.25% |
| 2025-06-30 | $1.82 | $1.902 | $1.748 | $1.7595 | $7.13M | -1.99% |
| 2025-06-29 | $1.703 | $1.902 | $1.6959 | $1.7952 | $14.54M | +4.85% |
| 2025-06-28 | $1.658 | $1.742 | $1.651 | $1.7122 | $8.24M | +3.59% |
| 2025-06-27 | $1.6638 | $1.679 | $1.6016 | $1.6529 | $7.08M | -0.42% |
| 2025-06-26 | $1.6739 | $1.781 | $1.633 | $1.6598 | $11.46M | -0.45% |
| 2025-06-25 | $1.7201 | $1.787 | $1.646 | $1.6674 | $15.53M | -3.25% |
| 2025-06-24 | $1.764 | $1.816 | $1.689 | $1.7233 | $22.64M | -1.77% |
| 2025-06-23 | $1.5848 | $1.776 | $1.5801 | $1.7545 | $17.23M | +9.24% |
| 2025-06-22 | $1.673 | $1.6985 | $1.502 | $1.6061 | $14.24M | -4.04% |
| 2025-06-21 | $1.784 | $1.811 | $1.607 | $1.6738 | $3.51M | -4.87% |
| 2025-06-20 | $1.8124 | $1.8417 | $1.716 | $1.7595 | $13.26M | -6.39% |
| 2025-06-19 | $1.927 | $1.951 | $1.82 | $1.8795 | $2.49M | -2.46% |
| 2025-06-18 | $1.929 | $1.962 | $1.788 | $1.927 | $4.66M | -0.10% |
| 2025-06-17 | $2.023 | $2.094 | $1.90 | $1.929 | $3.95M | -4.57% |
| 2025-06-16 | $2.055 | $2.146 | $2.011 | $2.0214 | $2.84M | -3.31% |
| 2025-06-15 | $2.0483 | $2.1458 | $1.989 | $2.0905 | $10.01M | +2.78% |
| 2025-06-14 | $2.0152 | $2.069 | $1.966 | $2.0341 | $6.59M | -2.73% |
| 2025-06-13 | $2.112 | $2.114 | $1.92 | $2.0912 | $6.42M | -1.01% |
| 2025-06-12 | $2.387 | $2.387 | $2.103 | $2.1125 | $5.30M | -11.45% |
| 2025-06-11 | $2.575 | $2.578 | $2.351 | $2.3858 | $3.95M | -6.26% |
| 2025-06-10 | $2.511 | $2.577 | $2.4327 | $2.5451 | $21.39M | +1.08% |
| 2025-06-09 | $2.3966 | $2.578 | $2.3953 | $2.5179 | $23.52M | +5.93% |
| 2025-06-08 | $2.3616 | $2.468 | $2.3117 | $2.377 | $15.87M | +1.10% |
| 2025-06-07 | $2.3355 | $2.4085 | $2.3016 | $2.3511 | $16.73M | +5.48% |
| 2025-06-06 | $2.234 | $2.385 | $2.206 | $2.229 | $2.53M | -0.22% |
| 2025-06-05 | $2.441 | $2.478 | $2.189 | $2.2338 | $4.76M | -7.49% |
| 2025-06-04 | $2.526 | $2.5302 | $2.3622 | $2.4147 | $15.10M | -5.16% |
| 2025-06-03 | $2.613 | $2.6266 | $2.454 | $2.546 | $21.23M | -0.38% |
| 2025-06-02 | $2.499 | $2.5558 | $2.374 | $2.5558 | $8.34M | +3.85% |
| 2025-06-01 | $2.3545 | $2.576 | $2.3467 | $2.461 | $24.25M | +5.39% |
| 2025-05-31 | $2.256 | $2.358 | $2.173 | $2.3351 | $12.74M | +3.64% |
| 2025-05-30 | $2.753 | $2.766 | $2.24 | $2.253 | $24.38M | -18.23% |
| 2025-05-29 | $2.88 | $2.956 | $2.729 | $2.7554 | $4.50M | -3.00% |
| 2025-05-28 | $2.892 | $2.983 | $2.728 | $2.8405 | $14.32M | -1.85% |
| 2025-05-27 | $2.826 | $2.918 | $2.664 | $2.8939 | $7.79M | +2.28% |
| 2025-05-26 | $2.8897 | $2.919 | $2.6656 | $2.8293 | $14.16M | -2.80% |
| 2025-05-25 | $3.018 | $3.0344 | $2.8022 | $2.9107 | $8.23M | -3.67% |
| 2025-05-24 | $3.02 | $3.108 | $2.99 | $3.0217 | $3.22M | -0.57% |
| 2025-05-23 | $3.275 | $3.478 | $2.989 | $3.0391 | $19.93M | -7.37% |
| 2025-05-22 | $3.16 | $3.316 | $3.1154 | $3.2809 | $9.15M | +3.80% |
| 2025-05-21 | $3.1324 | $3.306 | $3.0639 | $3.1608 | $8.35M | -0.67% |
| 2025-05-20 | $3.074 | $3.271 | $3.0362 | $3.182 | $12.34M | +2.61% |
| 2025-05-19 | $3.2469 | $3.2608 | $2.9331 | $3.1012 | $10.53M | -4.53% |
| 2025-05-18 | $3.082 | $3.31 | $3.0462 | $3.2483 | $6.17M | +5.46% |
| 2025-05-17 | $3.253 | $3.268 | $3.016 | $3.0801 | $5.52M | -5.30% |
| 2025-05-16 | $3.46 | $3.5622 | $3.198 | $3.2526 | $8.57M | -6.04% |
| 2025-05-15 | $3.828 | $3.861 | $3.372 | $3.4618 | $19.72M | -9.60% |
| 2025-05-14 | $4.0828 | $4.1496 | $3.769 | $3.8293 | $8.09M | -6.18% |
| 2025-05-13 | $3.998 | $4.217 | $3.769 | $4.0817 | $11.60M | +1.78% |
| 2025-05-12 | $4.327 | $4.505 | $3.815 | $4.0104 | $33.74M | -7.34% |
| 2025-05-11 | $4.389 | $4.7594 | $4.1211 | $4.328 | $23.11M | -1.40% |
| 2025-05-10 | $3.855 | $4.468 | $3.855 | $4.3895 | $27.46M | +13.88% |
| 2025-05-09 | $3.565 | $4.303 | $3.553 | $3.8546 | $30.38M | +8.12% |
| 2025-05-08 | $3.0027 | $3.713 | $3.0027 | $3.565 | $22.60M | +18.75% |
| 2025-05-07 | $2.9075 | $3.032 | $2.8303 | $3.002 | $12.72M | +3.26% |
| 2025-05-06 | $2.9458 | $3.07 | $2.6884 | $2.9072 | $34.40M | -1.33% |
| 2025-05-05 | $2.902 | $3.046 | $2.848 | $2.9464 | $6.83M | +2.11% |
| 2025-05-04 | $3.139 | $3.183 | $2.808 | $2.8854 | $18.55M | -8.11% |
| 2025-05-03 | $3.4057 | $3.407 | $3.1129 | $3.1401 | $6.75M | -7.78% |
| 2025-05-02 | $3.4995 | $3.5518 | $3.343 | $3.4049 | $4.52M | -2.02% |
| 2025-05-01 | $3.547 | $3.608 | $3.459 | $3.4753 | $12.67M | -1.57% |
| 2025-04-30 | $3.708 | $3.7322 | $3.4121 | $3.5309 | $17.14M | -4.81% |
| 2025-04-29 | $3.679 | $3.8435 | $3.633 | $3.7092 | $8.32M | -0.11% |
| 2025-04-28 | $3.642 | $3.77 | $3.402 | $3.7134 | $20.17M | +3.24% |
| 2025-04-27 | $3.5811 | $3.774 | $3.40 | $3.5969 | $17.06M | -4.25% |
| 2025-04-26 | $3.7575 | $3.883 | $3.6197 | $3.7567 | $7.83M | +0.61% |
| 2025-04-25 | $3.608 | $3.833 | $3.4981 | $3.7339 | $23.57M | +3.51% |
| 2025-04-24 | $3.6297 | $3.651 | $3.381 | $3.6074 | $12.66M | +0.17% |
| 2025-04-23 | $3.6702 | $3.8516 | $3.529 | $3.6014 | $26.70M | -1.06% |
| 2025-04-22 | $3.441 | $3.704 | $3.369 | $3.6399 | $26.89M | +5.85% |
| 2025-04-21 | $3.32 | $3.587 | $3.313 | $3.4388 | $9.11M | +3.61% |
| 2025-04-20 | $3.37 | $3.4843 | $3.267 | $3.3191 | $6.54M | -0.63% |
| 2025-04-19 | $3.294 | $3.443 | $3.2592 | $3.34 | $13.34M | +0.57% |
| 2025-04-18 | $3.526 | $3.559 | $3.223 | $3.321 | $16.75M | -5.83% |
| 2025-04-17 | $3.663 | $3.849 | $3.454 | $3.5267 | $5.57M | -4.00% |
| 2025-04-16 | $3.90 | $3.9141 | $3.585 | $3.6737 | $16.62M | -5.87% |
| 2025-04-15 | $3.999 | $4.2447 | $3.8696 | $3.9029 | $9.06M | -2.53% |
| 2025-04-14 | $3.90 | $4.1311 | $3.8709 | $4.0042 | $17.66M | +2.39% |
| 2025-04-13 | $4.233 | $4.233 | $3.8342 | $3.9106 | $16.64M | -7.66% |
| 2025-04-12 | $4.1251 | $4.3776 | $4.079 | $4.235 | $15.10M | +1.68% |
| 2025-04-11 | $3.8702 | $4.458 | $3.823 | $4.1649 | $37.19M | +7.63% |
| 2025-04-10 | $4.16 | $4.175 | $3.7178 | $3.8697 | $25.75M | -7.05% |
| 2025-04-09 | $3.612 | $5.95 | $3.178 | $4.1631 | $52.11M | +15.30% |
| 2025-04-08 | $4.3396 | $4.449 | $3.581 | $3.6106 | $25.78M | -16.81% |
| 2025-04-07 | $4.6983 | $4.852 | $4.0025 | $4.34 | $48.04M | -7.61% |
| 2025-04-06 | $5.8284 | $5.9064 | $4.6043 | $4.6975 | $24.75M | -19.41% |
| 2025-04-05 | $5.828 | $5.9984 | $5.506 | $5.8286 | $17.03M | +0.01% |
| 2025-04-04 | $6.1558 | $6.22 | $5.4387 | $5.8283 | $34.65M | -5.30% |
| 2025-04-03 | $6.527 | $6.799 | $5.9073 | $6.1543 | $29.27M | -5.71% |
| 2025-04-02 | $7.1885 | $7.403 | $6.458 | $6.5273 | $33.60M | -9.71% |
| 2025-04-01 | $6.8739 | $7.6215 | $6.822 | $7.2291 | $34.38M | +5.16% |
| 2025-03-31 | $7.243 | $7.258 | $6.592 | $6.8746 | $27.26M | -5.09% |
| 2025-03-30 | $7.409 | $7.648 | $7.186 | $7.2436 | $18.60M | -1.94% |
| 2025-03-29 | $8.521 | $8.97 | $7.357 | $7.387 | $41.13M | -13.35% |
| 2025-03-28 | $8.57 | $8.754 | $8.1027 | $8.5251 | $35.96M | +0.17% |
| 2025-03-27 | $7.729 | $8.749 | $7.6683 | $8.5108 | $53.17M | +10.16% |
| 2025-03-26 | $8.0607 | $8.115 | $7.523 | $7.7261 | $18.81M | -4.13% |
| 2025-03-25 | $7.969 | $8.292 | $7.50 | $8.0592 | $27.13M | +0.33% |
| 2025-03-24 | $6.749 | $8.1575 | $6.576 | $8.0327 | $50.83M | +19.04% |
| 2025-03-23 | $6.7805 | $6.8329 | $6.6044 | $6.7476 | $8.89M | -0.29% |
| 2025-03-22 | $6.7178 | $6.913 | $6.5571 | $6.7671 | $26.97M | +0.96% |
| 2025-03-21 | $6.066 | $6.7827 | $6.0417 | $6.7028 | $32.96M | +10.51% |
| 2025-03-20 | $6.157 | $6.268 | $5.9755 | $6.0652 | $7.39M | -0.98% |
| 2025-03-19 | $5.927 | $6.181 | $5.837 | $6.1251 | $17.61M | +3.48% |
| 2025-03-18 | $6.618 | $6.619 | $5.786 | $5.919 | $12.55M | -10.50% |
| 2025-03-17 | $6.353 | $7.1169 | $6.353 | $6.6135 | $28.00M | +4.06% |
| 2025-03-16 | $6.4776 | $6.5529 | $6.268 | $6.3554 | $10.87M | -0.81% |
| 2025-03-15 | $6.132 | $6.5114 | $6.1271 | $6.4074 | $20.24M | +3.41% |
| 2025-03-14 | $5.9184 | $6.24 | $5.9011 | $6.1963 | $19.39M | +4.74% |
| 2025-03-13 | $6.2555 | $6.3103 | $5.79 | $5.9159 | $13.38M | -5.43% |
| 2025-03-12 | $5.876 | $6.3058 | $5.7259 | $6.2554 | $12.24M | +6.10% |
| 2025-03-11 | $5.585 | $6.077 | $5.266 | $5.8957 | $33.32M | +5.55% |
| 2025-03-10 | $5.7812 | $6.196 | $5.4454 | $5.5855 | $20.52M | -4.11% |
| 2025-03-09 | $6.0629 | $6.20 | $5.75 | $5.825 | $78.49M | -13.95% |
| 2025-03-08 | $6.623 | $6.904 | $6.504 | $6.7695 | $12.36M | +0.60% |
| 2025-03-07 | $6.6841 | $6.8926 | $6.495 | $6.7291 | $82.19M | +0.25% |
| 2025-03-06 | $6.8709 | $7.142 | $6.5046 | $6.7126 | $89.12M | -2.78% |
| 2025-03-05 | $6.616 | $7.203 | $6.4558 | $6.9043 | $106.52M | +4.79% |
| 2025-03-04 | $6.291 | $7.201 | $6.0247 | $6.5889 | $115.91M | -3.29% |
| 2025-03-03 | $8.5467 | $8.5932 | $6.8044 | $6.8128 | $33.20M | -20.30% |
| 2025-03-02 | $8.2651 | $9.1818 | $8.0671 | $8.5484 | $57.21M | +2.62% |
| 2025-03-01 | $8.667 | $8.947 | $8.114 | $8.3302 | $38.81M | -3.98% |
| 2025-02-28 | $8.109 | $8.789 | $7.219 | $8.6753 | $67.47M | +6.35% |
| 2025-02-27 | $7.5194 | $8.315 | $7.202 | $8.1573 | $135.36M | +9.29% |
| 2025-02-26 | $7.788 | $7.9943 | $7.216 | $7.4642 | $146.26M | +10.09% |
| 2025-02-25 | $6.791 | $7.0382 | $6.0219 | $6.78 | $42.20M | -0.16% |
| 2025-02-24 | $6.9112 | $7.247 | $6.52 | $6.7909 | $51.41M | -0.98% |
| 2025-02-23 | $6.72 | $7.095 | $6.52 | $6.8583 | $91.37M | -8.50% |
| 2025-02-22 | $7.4891 | $7.777 | $7.0133 | $7.4954 | $79.82M | +0.10% |
| 2025-02-21 | $8.8026 | $8.8753 | $7.4586 | $7.4882 | $99.27M | -14.91% |
| 2025-02-20 | $6.6025 | $9.1762 | $6.4994 | $8.7998 | $137.10M | +33.20% |
| 2025-02-19 | $6.244 | $6.8907 | $6.208 | $6.6064 | $54.54M | +5.73% |
| 2025-02-18 | $6.1439 | $6.2971 | $5.6578 | $6.2485 | $34.77M | +1.72% |
| 2025-02-17 | $5.6116 | $6.765 | $5.561 | $6.1426 | $43.75M | +9.47% |
| 2025-02-16 | $5.6555 | $5.7547 | $5.4933 | $5.6114 | $11.93M | -0.14% |
| 2025-02-15 | $5.655 | $5.85 | $5.494 | $5.6193 | $85.26M | -4.83% |
| 2025-02-14 | $5.598 | $6.0124 | $5.4168 | $5.9044 | $22.76M | +5.47% |
| 2025-02-13 | $5.8836 | $6.305 | $5.552 | $5.5981 | $36.64M | -4.31% |
| 2025-02-12 | $5.60 | $6.3064 | $5.4478 | $5.8504 | $119.81M | +0.74% |
| 2025-02-11 | $5.285 | $6.3474 | $5.2357 | $5.8072 | $51.75M | +9.91% |
| 2025-02-10 | $5.1888 | $5.6952 | $4.7427 | $5.2834 | $52.90M | +1.36% |
| 2025-02-09 | $6.05 | $6.504 | $4.906 | $5.2125 | $107.67M | -13.91% |
| 2025-02-08 | $7.7001 | $7.7838 | $5.7545 | $6.0549 | $81.54M | -21.34% |
| 2025-02-07 | $8.7123 | $9.1765 | $7.2298 | $7.6976 | $144.03M | -11.32% |
| 2025-02-06 | $8.6802 | $8.6802 | $8.6802 | $8.6802 | $260.74M | +3.68% |
| 2025-02-05 | $4.00 | $8.372 | $4.00 | $8.372 | $141.94M | +109.30% |
Frequently asked questions
What was the Berachain price on January 1, 2025?
BERA opened 2025-02-05 at $4.00 and closed that day at $8.372.
What was the highest price of Berachain in 2025?
The highest was $9.1818 on 2025-03-02; the lowest was $0.5370 on 2025-12-18.
How much did Berachain change in 2025?
BERA moved -84.82% in 2025, from $4.00 to $0.607217.
More about Berachain
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.