Berachain price history in 2026
In 2026 Berachain (BERA) has gone from $0.6445 on 2026-01-01 to $0.227617 on 2026-10-10, a change of -64.68%. The highest price was $1.53 on 2026-02-11 and the lowest $0.1388 on 2026-08-12. About $703.22M was traded across the year. The best day was 2026-02-11 (+87.62%) and the worst 2026-02-12 (-21.18%). The year is not over, so these figures are partial.
$0.6445Open · 2026-01-01
$0.227617Close · 2026-10-10
$1.53High · 2026-02-11
$0.1388Low · 2026-08-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6445 | $1.0548 | $0.4642 | $0.50727 | $163.26M | -21.29% |
| February | $0.4601 | $1.53 | $0.3380 | $0.615896 | $203.26M | +33.86% |
| March | $0.6209 | $0.7040 | $0.4274 | $0.443712 | $67.98M | -28.54% |
| April | $0.4419 | $0.5220 | $0.3550 | $0.3592 | $68.08M | -18.71% |
| May | $0.3736 | $0.4265 | $0.3282 | $0.348247 | $96.01M | -6.79% |
| June | $0.3455 | $0.3768 | $0.1920 | $0.202152 | $39.53M | -41.49% |
| July | $0.2027 | $0.2314 | $0.1467 | $0.153981 | $24.60M | -24.03% |
| August | $0.1531 | $0.2169 | $0.1388 | $0.180626 | $15.02M | +17.98% |
| September | $0.1808 | $0.2680 | $0.1671 | $0.253818 | $19.50M | +40.39% |
| October | $0.2370 | $0.2474 | $0.2000 | $0.227617 | $5.99M | -3.96% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.216267 | $0.227858 | $0.215447 | $0.227617 | $567.10K | +5.25% |
| 2026-10-09 | $0.214321 | $0.216259 | $0.209295 | $0.216259 | $900.91K | +2.39% |
| 2026-10-08 | $0.2224 | $0.2265 | $0.2000 | $0.211214 | $570.13K | -5.17% |
| 2026-10-07 | $0.2374 | $0.2374 | $0.2153 | $0.222732 | $263.92K | -6.17% |
| 2026-10-06 | $0.2368 | $0.2400 | $0.2302 | $0.237369 | $213.85K | +0.20% |
| 2026-10-05 | $0.2334 | $0.2401 | $0.2296 | $0.236887 | $564.80K | +3.04% |
| 2026-10-04 | $0.2287 | $0.2322 | $0.2253 | $0.229899 | $377.48K | +1.11% |
| 2026-10-03 | $0.2283 | $0.2358 | $0.2253 | $0.227381 | $485.54K | -1.30% |
| 2026-10-02 | $0.2352 | $0.2377 | $0.2232 | $0.230387 | $910.22K | -2.54% |
| 2026-10-01 | $0.2370 | $0.2474 | $0.2323 | $0.236397 | $1.14M | -6.86% |
| 2026-09-30 | $0.2349 | $0.2680 | $0.2341 | $0.253818 | $1.51M | +8.11% |
| 2026-09-29 | $0.2178 | $0.2533 | $0.2073 | $0.234784 | $640.46K | +7.07% |
| 2026-09-28 | $0.2378 | $0.2395 | $0.2126 | $0.219283 | $490.99K | -7.88% |
| 2026-09-27 | $0.2373 | $0.2426 | $0.2323 | $0.238031 | $284.16K | +0.93% |
| 2026-09-26 | $0.2370 | $0.2462 | $0.2312 | $0.235838 | $593.69K | -1.75% |
| 2026-09-25 | $0.2303 | $0.2455 | $0.2301 | $0.240042 | $714.34K | +5.21% |
| 2026-09-24 | $0.2271 | $0.2371 | $0.2235 | $0.228163 | $627.78K | +4.26% |
| 2026-09-23 | $0.2359 | $0.2424 | $0.2175 | $0.218835 | $350.55K | -7.13% |
| 2026-09-22 | $0.2293 | $0.2374 | $0.2214 | $0.235635 | $324.49K | +3.28% |
| 2026-09-21 | $0.2146 | $0.2327 | $0.2126 | $0.228152 | $1.07M | +6.46% |
| 2026-09-20 | $0.2173 | $0.2232 | $0.2040 | $0.214308 | $487.53K | -0.05% |
| 2026-09-19 | $0.2077 | $0.2283 | $0.2038 | $0.214405 | $2.71M | +7.80% |
| 2026-09-18 | $0.1860 | $0.1997 | $0.1858 | $0.1989 | $259.66K | +6.92% |
| 2026-09-17 | $0.1870 | $0.1892 | $0.1810 | $0.186029 | $158.42K | +0.41% |
| 2026-09-16 | $0.1737 | $0.1887 | $0.1712 | $0.185269 | $1.13M | +1.56% |
| 2026-09-15 | $0.1845 | $0.1890 | $0.1767 | $0.182418 | $203.20K | -1.13% |
| 2026-09-14 | $0.1890 | $0.1909 | $0.1811 | $0.184504 | $667.89K | -1.41% |
| 2026-09-13 | $0.1956 | $0.2078 | $0.1857 | $0.187152 | $884.52K | -4.29% |
| 2026-09-12 | $0.1902 | $0.2070 | $0.1856 | $0.195531 | $2.03M | +10.12% |
| 2026-09-11 | $0.1691 | $0.1824 | $0.1671 | $0.177568 | $190.63K | +5.04% |
| 2026-09-10 | $0.1806 | $0.1807 | $0.1685 | $0.169042 | $159.77K | -6.45% |
| 2026-09-09 | $0.1865 | $0.1926 | $0.1745 | $0.180694 | $200.33K | -2.82% |
| 2026-09-08 | $0.1832 | $0.1902 | $0.1812 | $0.185939 | $423.04K | +0.84% |
| 2026-09-07 | $0.1902 | $0.1909 | $0.1804 | $0.184398 | $297.02K | -3.13% |
| 2026-09-06 | $0.1858 | $0.1919 | $0.1840 | $0.190363 | $246.67K | +1.93% |
| 2026-09-05 | $0.1829 | $0.1870 | $0.1807 | $0.186749 | $437.46K | +2.16% |
| 2026-09-04 | $0.1818 | $0.1831 | $0.1725 | $0.182805 | $591.85K | +0.56% |
| 2026-09-03 | $0.1775 | $0.1878 | $0.1754 | $0.181788 | $325.16K | +0.95% |
| 2026-09-02 | $0.1780 | $0.180079 | $0.1731 | $0.180079 | $656.80K | +1.58% |
| 2026-09-01 | $0.1808 | $0.1872 | $0.1729 | $0.177279 | $830.46K | -1.85% |
| 2026-08-31 | $0.1846 | $0.1875 | $0.1729 | $0.180626 | $1.81M | +9.56% |
| 2026-08-30 | $0.1704 | $0.1754 | $0.1616 | $0.16486 | $155.69K | -3.35% |
| 2026-08-29 | $0.1708 | $0.1734 | $0.1678 | $0.170583 | $497.10K | +0.53% |
| 2026-08-28 | $0.1690 | $0.1727 | $0.1634 | $0.169684 | $552.14K | -3.15% |
| 2026-08-27 | $0.1780 | $0.1819 | $0.1723 | $0.175202 | $192.09K | -1.72% |
| 2026-08-26 | $0.1781 | $0.1814 | $0.1698 | $0.178273 | $627.86K | +1.37% |
| 2026-08-25 | $0.1891 | $0.1928 | $0.1740 | $0.175867 | $453.64K | -7.12% |
| 2026-08-24 | $0.1891 | $0.1910 | $0.1785 | $0.189353 | $240.52K | +0.70% |
| 2026-08-23 | $0.1848 | $0.1929 | $0.1741 | $0.188044 | $731.50K | +1.18% |
| 2026-08-22 | $0.1957 | $0.2169 | $0.1711 | $0.185845 | $1.13M | -5.10% |
| 2026-08-21 | $0.1703 | $0.2059 | $0.1698 | $0.195836 | $887.72K | +14.97% |
| 2026-08-20 | $0.1568 | $0.1709 | $0.1538 | $0.170333 | $355.75K | +8.70% |
| 2026-08-19 | $0.1498 | $0.1594 | $0.1471 | $0.156701 | $188.66K | +3.84% |
| 2026-08-18 | $0.1494 | $0.1548 | $0.1450 | $0.150901 | $481.96K | +1.01% |
| 2026-08-17 | $0.1483 | $0.1534 | $0.1449 | $0.149385 | $817.32K | +1.21% |
| 2026-08-16 | $0.1461 | $0.1535 | $0.1432 | $0.147606 | $415.62K | +1.55% |
| 2026-08-15 | $0.1442 | $0.1515 | $0.1414 | $0.145353 | $656.81K | +1.48% |
| 2026-08-14 | $0.1485 | $0.1545 | $0.1398 | $0.143238 | $635.63K | +1.51% |
| 2026-08-13 | $0.1416 | $0.1439 | $0.1394 | $0.14111 | $293.93K | -0.16% |
| 2026-08-12 | $0.1456 | $0.1513 | $0.1388 | $0.14134 | $360.91K | -2.77% |
| 2026-08-11 | $0.1512 | $0.1522 | $0.1431 | $0.145371 | $341.57K | -3.94% |
| 2026-08-10 | $0.1538 | $0.1565 | $0.1495 | $0.151342 | $146.05K | -1.63% |
| 2026-08-09 | $0.1583 | $0.1596 | $0.1533 | $0.153852 | $290.91K | -2.48% |
| 2026-08-08 | $0.1554 | $0.1613 | $0.1533 | $0.157761 | $233.93K | +0.78% |
| 2026-08-07 | $0.1572 | $0.1614 | $0.1538 | $0.156538 | $247.67K | +0.04% |
| 2026-08-06 | $0.1586 | $0.1620 | $0.1558 | $0.156475 | $301.27K | -1.70% |
| 2026-08-05 | $0.1615 | $0.1667 | $0.1579 | $0.159187 | $595.55K | -1.02% |
| 2026-08-04 | $0.1594 | $0.1630 | $0.1544 | $0.160827 | $587.84K | +1.26% |
| 2026-08-03 | $0.1556 | $0.1621 | $0.1489 | $0.15882 | $292.30K | +1.95% |
| 2026-08-02 | $0.1530 | $0.1561 | $0.1527 | $0.155785 | $233.06K | +1.62% |
| 2026-08-01 | $0.1531 | $0.1564 | $0.1501 | $0.153305 | $261.54K | -0.44% |
| 2026-07-31 | $0.1537 | $0.1566 | $0.1506 | $0.153981 | $629.73K | +0.69% |
| 2026-07-30 | $0.1498 | $0.1565 | $0.1491 | $0.152928 | $562.27K | +0.73% |
| 2026-07-29 | $0.1645 | $0.1654 | $0.1467 | $0.151814 | $570.30K | -8.06% |
| 2026-07-28 | $0.1681 | $0.1682 | $0.1605 | $0.165131 | $515.11K | -1.04% |
| 2026-07-27 | $0.1814 | $0.1829 | $0.1666 | $0.166865 | $451.65K | -7.54% |
| 2026-07-26 | $0.1805 | $0.1829 | $0.1769 | $0.180472 | $549.46K | -0.74% |
| 2026-07-25 | $0.1818 | $0.1918 | $0.1768 | $0.181819 | $1.15M | +3.83% |
| 2026-07-24 | $0.1874 | $0.1974 | $0.1710 | $0.175114 | $375.36K | -6.92% |
| 2026-07-23 | $0.1884 | $0.1969 | $0.1841 | $0.188137 | $1.12M | -1.00% |
| 2026-07-22 | $0.1893 | $0.1970 | $0.1862 | $0.190029 | $1.31M | +0.38% |
| 2026-07-21 | $0.1897 | $0.1939 | $0.1858 | $0.189307 | $1.17M | +0.59% |
| 2026-07-20 | $0.1841 | $0.1937 | $0.1829 | $0.188205 | $1.44M | +1.79% |
| 2026-07-19 | $0.1807 | $0.1939 | $0.1772 | $0.184894 | $2.13M | +1.87% |
| 2026-07-18 | $0.1844 | $0.1850 | $0.1786 | $0.181506 | $749.54K | -2.49% |
| 2026-07-17 | $0.1849 | $0.1920 | $0.1800 | $0.186144 | $434.01K | +0.48% |
| 2026-07-16 | $0.1914 | $0.1923 | $0.1829 | $0.185255 | $437.05K | -2.49% |
| 2026-07-15 | $0.1924 | $0.1951 | $0.1844 | $0.189993 | $622.20K | +0.31% |
| 2026-07-14 | $0.1858 | $0.1929 | $0.1818 | $0.189408 | $272.33K | +1.17% |
| 2026-07-13 | $0.1923 | $0.1951 | $0.1820 | $0.187223 | $278.08K | -2.73% |
| 2026-07-12 | $0.1970 | $0.1976 | $0.1889 | $0.192469 | $175.73K | -1.82% |
| 2026-07-11 | $0.2013 | $0.2033 | $0.1940 | $0.196041 | $1.45M | -2.50% |
| 2026-07-10 | $0.2000 | $0.2030 | $0.1969 | $0.20107 | $600.40K | +0.64% |
| 2026-07-09 | $0.1971 | $0.2026 | $0.1945 | $0.199792 | $853.06K | +1.75% |
| 2026-07-08 | $0.1978 | $0.2010 | $0.1922 | $0.196364 | $895.95K | -2.10% |
| 2026-07-07 | $0.2117 | $0.2124 | $0.1930 | $0.200576 | $1.26M | -6.11% |
| 2026-07-06 | $0.2061 | $0.2246 | $0.2036 | $0.213626 | $1.26M | +3.76% |
| 2026-07-05 | $0.2154 | $0.2180 | $0.2025 | $0.205886 | $244.15K | -4.43% |
| 2026-07-04 | $0.2197 | $0.2213 | $0.2112 | $0.21544 | $272.33K | -1.16% |
| 2026-07-03 | $0.2198 | $0.2215 | $0.2138 | $0.217962 | $1.47M | -0.49% |
| 2026-07-02 | $0.2029 | $0.2314 | $0.2021 | $0.219045 | $1.15M | +7.99% |
| 2026-07-01 | $0.2027 | $0.2121 | $0.1971 | $0.202833 | $212.40K | +0.34% |
| 2026-06-30 | $0.2127 | $0.2133 | $0.2012 | $0.202152 | $177.66K | -4.98% |
| 2026-06-29 | $0.2082 | $0.2178 | $0.2054 | $0.212735 | $191.57K | +0.92% |
| 2026-06-28 | $0.2133 | $0.2171 | $0.2052 | $0.210805 | $1.04M | -1.08% |
| 2026-06-27 | $0.2134 | $0.2181 | $0.2073 | $0.213117 | $1.16M | +4.40% |
| 2026-06-26 | $0.1999 | $0.2078 | $0.1932 | $0.204127 | $240.31K | +1.67% |
| 2026-06-25 | $0.1987 | $0.2057 | $0.1920 | $0.200766 | $1.42M | -3.36% |
| 2026-06-24 | $0.2196 | $0.2220 | $0.1955 | $0.207742 | $339.87K | -5.43% |
| 2026-06-23 | $0.2285 | $0.2306 | $0.2126 | $0.219665 | $322.36K | -3.82% |
| 2026-06-22 | $0.2306 | $0.2409 | $0.2248 | $0.228396 | $324.40K | -1.67% |
| 2026-06-21 | $0.2383 | $0.2408 | $0.2297 | $0.232283 | $1.90M | +1.37% |
| 2026-06-20 | $0.2261 | $0.2366 | $0.2179 | $0.229147 | $289.08K | -0.06% |
| 2026-06-19 | $0.2310 | $0.2364 | $0.2181 | $0.229294 | $1.63M | -1.63% |
| 2026-06-18 | $0.2312 | $0.2390 | $0.2271 | $0.233101 | $1.45M | -6.82% |
| 2026-06-17 | $0.2584 | $0.2664 | $0.2435 | $0.250158 | $307.87K | -3.75% |
| 2026-06-16 | $0.2560 | $0.2662 | $0.2503 | $0.259913 | $1.86M | +0.77% |
| 2026-06-15 | $0.2692 | $0.2702 | $0.2522 | $0.257939 | $1.55M | -4.00% |
| 2026-06-14 | $0.2483 | $0.2755 | $0.2476 | $0.268685 | $2.87M | +2.88% |
| 2026-06-13 | $0.2535 | $0.2659 | $0.2515 | $0.261162 | $636.76K | +2.20% |
| 2026-06-12 | $0.2467 | $0.2640 | $0.2464 | $0.255528 | $1.86M | +3.61% |
| 2026-06-11 | $0.2337 | $0.2536 | $0.2334 | $0.246617 | $408.98K | +5.51% |
| 2026-06-10 | $0.2429 | $0.2513 | $0.2273 | $0.233731 | $541.50K | -4.62% |
| 2026-06-09 | $0.2491 | $0.2518 | $0.2366 | $0.245064 | $2.26M | -4.87% |
| 2026-06-08 | $0.2439 | $0.2817 | $0.2356 | $0.257604 | $708.21K | +5.69% |
| 2026-06-07 | $0.2409 | $0.2518 | $0.2346 | $0.243725 | $244.80K | +0.30% |
| 2026-06-06 | $0.2388 | $0.2494 | $0.2320 | $0.243006 | $1.63M | +0.63% |
| 2026-06-05 | $0.2589 | $0.2765 | $0.2277 | $0.241482 | $2.67M | -14.21% |
| 2026-06-04 | $0.3036 | $0.3069 | $0.2705 | $0.281479 | $510.57K | -6.32% |
| 2026-06-03 | $0.3054 | $0.3179 | $0.2935 | $0.300472 | $2.93M | -1.86% |
| 2026-06-02 | $0.3330 | $0.3386 | $0.2969 | $0.30616 | $7.32M | -15.61% |
| 2026-06-01 | $0.3455 | $0.3768 | $0.3441 | $0.362775 | $732.99K | +4.17% |
| 2026-05-31 | $0.3371 | $0.3605 | $0.3333 | $0.348247 | $5.91M | +2.14% |
| 2026-05-30 | $0.3470 | $0.3536 | $0.3384 | $0.340964 | $2.11M | -1.26% |
| 2026-05-29 | $0.3401 | $0.3495 | $0.3361 | $0.345314 | $2.28M | +1.41% |
| 2026-05-28 | $0.3372 | $0.3467 | $0.3282 | $0.340498 | $3.40M | -4.27% |
| 2026-05-27 | $0.3705 | $0.3778 | $0.3519 | $0.355689 | $354.20K | -4.31% |
| 2026-05-26 | $0.3805 | $0.3817 | $0.3626 | $0.371728 | $2.27M | -2.27% |
| 2026-05-25 | $0.3860 | $0.3898 | $0.3719 | $0.380348 | $2.52M | +2.50% |
| 2026-05-24 | $0.3893 | $0.3953 | $0.3638 | $0.37107 | $610.44K | -4.67% |
| 2026-05-23 | $0.3737 | $0.3937 | $0.3573 | $0.389258 | $1.01M | +4.20% |
| 2026-05-22 | $0.3960 | $0.4006 | $0.3580 | $0.373557 | $3.19M | -5.80% |
| 2026-05-21 | $0.3913 | $0.4077 | $0.3901 | $0.396572 | $3.76M | +1.84% |
| 2026-05-20 | $0.3823 | $0.4120 | $0.3823 | $0.3894 | $5.91M | +2.29% |
| 2026-05-19 | $0.3863 | $0.3946 | $0.3743 | $0.380699 | $2.20M | -0.64% |
| 2026-05-18 | $0.3603 | $0.3956 | $0.3594 | $0.383157 | $5.17M | +6.46% |
| 2026-05-17 | $0.3708 | $0.3748 | $0.3474 | $0.35992 | $4.27M | -2.70% |
| 2026-05-16 | $0.3712 | $0.3746 | $0.3637 | $0.369923 | $2.01M | -0.37% |
| 2026-05-15 | $0.3697 | $0.3828 | $0.3564 | $0.371281 | $2.97M | -9.11% |
| 2026-05-14 | $0.4156 | $0.4207 | $0.3893 | $0.408507 | $1.13M | -1.07% |
| 2026-05-13 | $0.3971 | $0.4256 | $0.3894 | $0.412927 | $4.86M | +3.86% |
| 2026-05-12 | $0.3856 | $0.4265 | $0.3821 | $0.397567 | $6.41M | -3.24% |
| 2026-05-11 | $0.4078 | $0.4198 | $0.3953 | $0.410889 | $1.03M | +0.82% |
| 2026-05-10 | $0.4079 | $0.4195 | $0.3949 | $0.407532 | $4.25M | +3.35% |
| 2026-05-09 | $0.4026 | $0.4156 | $0.3911 | $0.394318 | $750.70K | -0.41% |
| 2026-05-08 | $0.3906 | $0.4159 | $0.3893 | $0.395926 | $3.43M | +1.85% |
| 2026-05-07 | $0.3823 | $0.3911 | $0.3804 | $0.388744 | $4.00M | +1.35% |
| 2026-05-06 | $0.3832 | $0.3918 | $0.3749 | $0.383562 | $7.21M | +0.47% |
| 2026-05-05 | $0.3764 | $0.3906 | $0.3744 | $0.381771 | $4.49M | +2.33% |
| 2026-05-04 | $0.3650 | $0.3785 | $0.3628 | $0.373085 | $2.06M | +2.20% |
| 2026-05-03 | $0.3676 | $0.4100 | $0.3612 | $0.365043 | $3.31M | -1.09% |
| 2026-05-02 | $0.3692 | $0.3743 | $0.3653 | $0.369073 | $1.63M | -0.40% |
| 2026-05-01 | $0.3736 | $0.3775 | $0.3639 | $0.370572 | $1.52M | +3.17% |
| 2026-04-30 | $0.3619 | $0.3656 | $0.3581 | $0.3592 | $236.83K | -0.63% |
| 2026-04-29 | $0.3646 | $0.3682 | $0.3550 | $0.361492 | $2.55M | -4.48% |
| 2026-04-28 | $0.3716 | $0.3835 | $0.3655 | $0.37843 | $367.16K | +2.06% |
| 2026-04-27 | $0.3682 | $0.3881 | $0.3655 | $0.370796 | $1.64M | -4.35% |
| 2026-04-26 | $0.3933 | $0.3948 | $0.3863 | $0.387679 | $310.65K | -0.90% |
| 2026-04-25 | $0.3921 | $0.3952 | $0.3842 | $0.391187 | $1.94M | -0.47% |
| 2026-04-24 | $0.3994 | $0.4046 | $0.3917 | $0.393023 | $2.77M | -1.63% |
| 2026-04-23 | $0.4025 | $0.4028 | $0.3931 | $0.399544 | $4.74M | -0.76% |
| 2026-04-22 | $0.4116 | $0.4196 | $0.3935 | $0.402616 | $2.54M | -1.41% |
| 2026-04-21 | $0.4000 | $0.4139 | $0.3945 | $0.408384 | $2.31M | +1.97% |
| 2026-04-20 | $0.3975 | $0.4066 | $0.3966 | $0.400502 | $2.48M | +1.33% |
| 2026-04-19 | $0.4052 | $0.4087 | $0.3895 | $0.395249 | $2.65M | -2.90% |
| 2026-04-18 | $0.4183 | $0.4199 | $0.3986 | $0.407046 | $2.65M | -8.56% |
| 2026-04-17 | $0.4219 | $0.4710 | $0.4192 | $0.445151 | $1.36M | +5.44% |
| 2026-04-16 | $0.4024 | $0.4252 | $0.4000 | $0.422188 | $642.29K | +4.86% |
| 2026-04-15 | $0.4022 | $0.4079 | $0.3923 | $0.402639 | $425.66K | +0.34% |
| 2026-04-14 | $0.4098 | $0.4173 | $0.3967 | $0.401279 | $2.94M | -2.59% |
| 2026-04-13 | $0.4043 | $0.4182 | $0.4035 | $0.411943 | $2.60M | +1.91% |
| 2026-04-12 | $0.4038 | $0.4097 | $0.4000 | $0.404214 | $1.73M | -3.22% |
| 2026-04-11 | $0.4185 | $0.4240 | $0.4115 | $0.417652 | $481.77K | -0.42% |
| 2026-04-10 | $0.4172 | $0.4268 | $0.4120 | $0.419433 | $2.16M | -0.27% |
| 2026-04-09 | $0.4223 | $0.4282 | $0.4093 | $0.420584 | $3.13M | +0.74% |
| 2026-04-08 | $0.4169 | $0.4276 | $0.4088 | $0.417513 | $2.57M | -0.31% |
| 2026-04-07 | $0.4011 | $0.4270 | $0.4006 | $0.418819 | $3.29M | +5.56% |
| 2026-04-06 | $0.4035 | $0.4166 | $0.3873 | $0.396751 | $5.40M | -1.10% |
| 2026-04-05 | $0.4022 | $0.4205 | $0.3896 | $0.401176 | $2.84M | -0.20% |
| 2026-04-04 | $0.4029 | $0.5220 | $0.3950 | $0.401998 | $7.30M | -0.09% |
| 2026-04-03 | $0.4105 | $0.4174 | $0.4000 | $0.402379 | $377.89K | -1.18% |
| 2026-04-02 | $0.3994 | $0.4178 | $0.3951 | $0.407175 | $3.14M | -6.05% |
| 2026-04-01 | $0.4419 | $0.4525 | $0.4324 | $0.43338 | $528.78K | -2.33% |
| 2026-03-31 | $0.4275 | $0.4520 | $0.4274 | $0.443712 | $2.90M | -0.21% |
| 2026-03-30 | $0.4474 | $0.4571 | $0.4433 | $0.444664 | $346.55K | -0.67% |
| 2026-03-29 | $0.4469 | $0.4569 | $0.4384 | $0.447662 | $2.45M | +0.64% |
| 2026-03-28 | $0.4567 | $0.4574 | $0.4376 | $0.444803 | $1.51M | -1.65% |
| 2026-03-27 | $0.4552 | $0.4638 | $0.4366 | $0.452271 | $2.24M | -4.39% |
| 2026-03-26 | $0.5115 | $0.5115 | $0.4672 | $0.473043 | $562.69K | -7.42% |
| 2026-03-25 | $0.5079 | $0.5114 | $0.4978 | $0.510972 | $419.08K | +0.77% |
| 2026-03-24 | $0.4978 | $0.5129 | $0.4935 | $0.507078 | $1.68M | +1.35% |
| 2026-03-23 | $0.5040 | $0.5148 | $0.4890 | $0.500319 | $4.43M | -1.53% |
| 2026-03-22 | $0.5311 | $0.5367 | $0.5004 | $0.508108 | $2.92M | -4.49% |
| 2026-03-21 | $0.5494 | $0.5841 | $0.5272 | $0.531975 | $1.65M | -4.04% |
| 2026-03-20 | $0.5473 | $0.5838 | $0.5415 | $0.554395 | $3.23M | +1.05% |
| 2026-03-19 | $0.5388 | $0.5692 | $0.5295 | $0.548621 | $2.68M | -2.10% |
| 2026-03-18 | $0.6465 | $0.6571 | $0.5594 | $0.5604 | $1.11M | -13.30% |
| 2026-03-17 | $0.6725 | $0.6767 | $0.6463 | $0.646361 | $987.86K | -3.00% |
| 2026-03-16 | $0.6692 | $0.6873 | $0.6501 | $0.666331 | $2.12M | +0.31% |
| 2026-03-15 | $0.6374 | $0.7040 | $0.6273 | $0.664283 | $5.24M | +4.63% |
| 2026-03-14 | $0.6639 | $0.6736 | $0.6189 | $0.634907 | $2.33M | -4.36% |
| 2026-03-13 | $0.5989 | $0.6720 | $0.5938 | $0.663877 | $2.27M | +10.69% |
| 2026-03-12 | $0.5739 | $0.6288 | $0.5718 | $0.599779 | $4.25M | +0.70% |
| 2026-03-11 | $0.5508 | $0.6001 | $0.5384 | $0.595637 | $1.36M | +8.06% |
| 2026-03-10 | $0.5244 | $0.5598 | $0.5238 | $0.551226 | $884.41K | +5.17% |
| 2026-03-09 | $0.5331 | $0.5405 | $0.5101 | $0.524104 | $615.07K | -1.23% |
| 2026-03-08 | $0.5361 | $0.5447 | $0.5241 | $0.530639 | $2.36M | -1.40% |
| 2026-03-07 | $0.5453 | $0.5504 | $0.5240 | $0.538159 | $2.02M | +0.52% |
| 2026-03-06 | $0.5386 | $0.5577 | $0.5239 | $0.535399 | $1.60M | -0.50% |
| 2026-03-05 | $0.5358 | $0.5583 | $0.5235 | $0.538071 | $3.21M | -0.28% |
| 2026-03-04 | $0.5602 | $0.5603 | $0.5305 | $0.539606 | $3.67M | -3.95% |
| 2026-03-03 | $0.5735 | $0.5877 | $0.5403 | $0.561789 | $4.00M | -6.91% |
| 2026-03-02 | $0.5981 | $0.6215 | $0.5873 | $0.603477 | $955.00K | +0.20% |
| 2026-03-01 | $0.6209 | $0.6293 | $0.5849 | $0.60228 | $1.99M | -2.21% |
| 2026-02-28 | $0.5930 | $0.6250 | $0.5678 | $0.615896 | $3.55M | +2.76% |
| 2026-02-27 | $0.6174 | $0.6480 | $0.5867 | $0.599356 | $3.86M | -2.32% |
| 2026-02-26 | $0.6181 | $0.6494 | $0.6014 | $0.613613 | $6.42M | -1.44% |
| 2026-02-25 | $0.6192 | $0.6607 | $0.6061 | $0.622596 | $5.99M | +4.59% |
| 2026-02-24 | $0.5492 | $0.6385 | $0.5417 | $0.595288 | $3.49M | +8.36% |
| 2026-02-23 | $0.5832 | $0.5877 | $0.5456 | $0.549373 | $1.26M | -5.79% |
| 2026-02-22 | $0.5787 | $0.6494 | $0.5667 | $0.583157 | $3.12M | -0.49% |
| 2026-02-21 | $0.5871 | $0.6488 | $0.5674 | $0.586052 | $5.80M | -1.27% |
| 2026-02-20 | $0.5849 | $0.6174 | $0.5784 | $0.593567 | $4.20M | +1.47% |
| 2026-02-19 | $0.6053 | $0.6053 | $0.5615 | $0.584969 | $1.54M | -3.35% |
| 2026-02-18 | $0.6502 | $0.6820 | $0.6005 | $0.605267 | $2.33M | -6.99% |
| 2026-02-17 | $0.6506 | $0.7299 | $0.6396 | $0.650728 | $4.22M | -1.23% |
| 2026-02-16 | $0.6358 | $0.7300 | $0.6323 | $0.658809 | $8.06M | -0.31% |
| 2026-02-15 | $0.7167 | $0.7412 | $0.6374 | $0.660888 | $2.62M | -7.91% |
| 2026-02-14 | $0.7474 | $0.7636 | $0.6745 | $0.717629 | $3.63M | -3.98% |
| 2026-02-13 | $0.7325 | $0.7728 | $0.6425 | $0.747412 | $6.22M | +2.02% |
| 2026-02-12 | $0.9290 | $1.0036 | $0.7020 | $0.732612 | $21.13M | -21.18% |
| 2026-02-11 | $0.4949 | $1.53 | $0.4873 | $0.929508 | $40.52M | +87.62% |
| 2026-02-10 | $0.4608 | $0.5436 | $0.4485 | $0.495418 | $9.22M | +7.45% |
| 2026-02-09 | $0.4587 | $0.5600 | $0.4291 | $0.461077 | $10.52M | +0.30% |
| 2026-02-08 | $0.4492 | $0.5446 | $0.4288 | $0.459686 | $8.56M | +2.76% |
| 2026-02-07 | $0.5244 | $0.5568 | $0.4375 | $0.447356 | $17.81M | -14.60% |
| 2026-02-06 | $0.3743 | $0.7958 | $0.3380 | $0.523859 | $16.42M | +39.89% |
| 2026-02-05 | $0.4346 | $0.4399 | $0.3735 | $0.374483 | $2.24M | -13.88% |
| 2026-02-04 | $0.4419 | $0.4562 | $0.4160 | $0.434819 | $1.61M | -1.72% |
| 2026-02-03 | $0.4678 | $0.4678 | $0.4250 | $0.442427 | $1.69M | -5.40% |
| 2026-02-02 | $0.4614 | $0.4809 | $0.4338 | $0.467666 | $2.17M | +0.08% |
| 2026-02-01 | $0.4601 | $0.4804 | $0.4340 | $0.467292 | $5.07M | -7.88% |
| 2026-01-31 | $0.5980 | $0.5980 | $0.4642 | $0.50727 | $3.09M | -15.18% |
| 2026-01-30 | $0.5672 | $0.6396 | $0.5615 | $0.598054 | $7.30M | +5.32% |
| 2026-01-29 | $0.6120 | $0.6152 | $0.5535 | $0.567853 | $1.25M | -7.22% |
| 2026-01-28 | $0.6524 | $0.6529 | $0.6082 | $0.612059 | $805.89K | -6.18% |
| 2026-01-27 | $0.6801 | $0.6822 | $0.6290 | $0.652385 | $1.19M | -4.17% |
| 2026-01-26 | $0.6478 | $0.7010 | $0.6327 | $0.680757 | $2.27M | +4.02% |
| 2026-01-25 | $0.7250 | $0.7250 | $0.6460 | $0.654477 | $6.28M | -9.77% |
| 2026-01-24 | $0.7735 | $0.7794 | $0.7242 | $0.725375 | $2.62M | -6.23% |
| 2026-01-23 | $0.8230 | $0.8250 | $0.7511 | $0.773606 | $4.68M | -6.20% |
| 2026-01-22 | $0.8620 | $0.8767 | $0.7850 | $0.824782 | $4.34M | -4.30% |
| 2026-01-21 | $0.8918 | $0.9850 | $0.8323 | $0.861816 | $6.66M | -2.65% |
| 2026-01-20 | $0.9492 | $1.0511 | $0.8363 | $0.885284 | $17.38M | -6.26% |
| 2026-01-19 | $0.8570 | $0.9824 | $0.7622 | $0.944402 | $21.68M | +10.53% |
| 2026-01-18 | $0.8267 | $1.0548 | $0.7960 | $0.85443 | $14.18M | +3.43% |
| 2026-01-17 | $0.6920 | $1.022 | $0.6900 | $0.826068 | $15.28M | +19.54% |
| 2026-01-16 | $0.6680 | $0.7315 | $0.6384 | $0.691023 | $4.16M | +3.39% |
| 2026-01-15 | $0.8070 | $0.8576 | $0.6621 | $0.668355 | $5.83M | -17.08% |
| 2026-01-14 | $0.5861 | $0.8995 | $0.5860 | $0.806062 | $21.01M | +37.62% |
| 2026-01-13 | $0.5585 | $0.5980 | $0.5493 | $0.585735 | $787.91K | +3.24% |
| 2026-01-12 | $0.5639 | $0.5755 | $0.5494 | $0.567349 | $1.93M | -2.67% |
| 2026-01-11 | $0.5879 | $0.6000 | $0.5737 | $0.582918 | $328.51K | -0.88% |
| 2026-01-10 | $0.5950 | $0.6028 | $0.5850 | $0.588084 | $873.82K | -1.29% |
| 2026-01-09 | $0.5898 | $0.6033 | $0.5805 | $0.595797 | $1.29M | +0.62% |
| 2026-01-08 | $0.6164 | $0.6256 | $0.5820 | $0.592148 | $1.75M | -4.00% |
| 2026-01-07 | $0.6417 | $0.6420 | $0.6074 | $0.616814 | $641.49K | -3.90% |
| 2026-01-06 | $0.6568 | $0.6620 | $0.6140 | $0.641818 | $1.09M | -1.12% |
| 2026-01-05 | $0.6488 | $0.6672 | $0.6314 | $0.649099 | $3.55M | -0.49% |
| 2026-01-04 | $0.6857 | $0.6866 | $0.6277 | $0.652266 | $4.10M | -3.83% |
| 2026-01-03 | $0.6590 | $0.6867 | $0.6575 | $0.678244 | $1.69M | +1.60% |
| 2026-01-02 | $0.6641 | $0.6827 | $0.6535 | $0.667557 | $2.39M | +0.60% |
| 2026-01-01 | $0.6445 | $0.6796 | $0.6413 | $0.663585 | $2.83M | +9.28% |
Frequently asked questions
What was the Berachain price on January 1, 2026?
BERA opened 2026-01-01 at $0.6445 and closed that day at $0.663585.
What was the highest price of Berachain in 2026?
The highest was $1.53 on 2026-02-11; the lowest was $0.1388 on 2026-08-12.
How much did Berachain change in 2026?
BERA has moved -64.68% in 2026, from $0.6445 to $0.227617 (the year is not over).
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.