Berachain current market price is $2.42 with a 24 hour trading volume of $52.36M. The total available supply of Berachain is 508.23M BERA. It has secured Rank 265 in the cryptocurrency market with a marketcap of $303.91M. The BERA price is 1.13% up in the last one hour.
The high price of the Berachain is $2.43 and low price is $2.27 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
265
$2.42
$303.91M 6.07%
$1.23B
$52.36M
125.71M BERA
508.23M BERA
(Not Available)
$2.43
$2.27
$14.83 83.7%
06 Feb 2025
$1.51 59.82%
22 Jun 2025
Want to convert more cryptocurrencies?
1.13%
6.05%
7.25%
7.95%
15.86%
15.1%
65.48%
0%
Historical data of Berachain past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-02-06 | $917,570,037.62 | $2,027,665,841.13 | $8.58 |
| 2025-02-07 | $917,570,037.62 | $2,027,665,841.13 | $8.58 |
| 2025-02-08 | $829,597,832.13 | $700,829,930.73 | $7.72 |
| 2025-02-09 | $652,420,536.57 | $413,682,575.19 | $6.06 |
| 2025-02-10 | $556,239,328.91 | $314,443,996.55 | $5.18 |
| 2025-02-11 | $566,447,798.54 | $294,510,660.61 | $5.26 |
| 2025-02-12 | $620,938,592.47 | $317,386,554.28 | $5.79 |
| 2025-02-13 | $629,462,301.08 | $282,789,387.92 | $5.86 |
| 2025-02-14 | $600,648,389.39 | $233,794,861.11 | $5.61 |
| 2025-02-15 | $635,683,546.56 | $183,971,925.80 | $5.92 |
| 2025-02-16 | $606,943,854.93 | $178,314,761.99 | $5.64 |
| 2025-02-17 | $603,516,686.50 | $115,804,849.25 | $5.62 |
| 2025-02-18 | $670,564,628.29 | $253,427,341.93 | $6.17 |
| 2025-02-19 | $674,272,990.46 | $216,192,978.50 | $6.26 |
| 2025-02-20 | $713,479,145.11 | $319,335,223.67 | $6.63 |
| 2025-02-21 | $944,331,228.52 | $781,593,163.74 | $8.75 |
| 2025-02-22 | $806,675,952.90 | $532,654,614.86 | $7.47 |
| 2025-02-23 | $811,592,464.47 | $374,561,754.74 | $7.52 |
| 2025-02-24 | $744,560,002.40 | $199,460,812.33 | $6.92 |
| 2025-02-25 | $727,840,268.98 | $383,306,622.38 | $6.80 |
| 2025-02-26 | $731,602,764.83 | $334,213,270.19 | $6.77 |
| 2025-02-27 | $800,021,164.48 | $424,402,116.34 | $7.42 |
| 2025-02-28 | $879,073,923.12 | $423,714,647.85 | $8.13 |
| 2025-03-01 | $941,428,854.99 | $536,663,582.20 | $8.72 |
| 2025-03-02 | $888,243,274.41 | $230,418,345.95 | $8.25 |
| 2025-03-03 | $920,921,000.92 | $373,995,920.22 | $8.53 |
| 2025-03-04 | $738,678,690.68 | $261,273,162.38 | $6.83 |
| 2025-03-05 | $716,462,418.68 | $300,312,593.52 | $6.64 |
| 2025-03-06 | $748,955,024.79 | $284,638,344.80 | $6.93 |
| 2025-03-07 | $729,270,926.96 | $207,299,328.52 | $6.76 |
| 2025-03-08 | $714,299,379.35 | $187,290,516.32 | $6.62 |
| 2025-03-09 | $729,693,650.19 | $122,889,238.50 | $6.76 |
| 2025-03-10 | $627,657,795.68 | $145,664,968.63 | $5.81 |
| 2025-03-11 | $607,763,682.22 | $187,185,523.96 | $5.63 |
| 2025-03-12 | $633,493,926.98 | $128,161,549.99 | $5.87 |
| 2025-03-13 | $673,548,951.42 | $97,136,528.14 | $6.25 |
| 2025-03-14 | $637,990,194.40 | $119,874,334.71 | $5.91 |
| 2025-03-15 | $660,887,960.80 | $81,400,939.86 | $6.12 |
| 2025-03-16 | $700,130,441.10 | $68,452,555.10 | $6.48 |
| 2025-03-17 | $688,205,345.49 | $79,438,199.58 | $6.38 |
| 2025-03-18 | $714,300,281.74 | $168,533,427.30 | $6.61 |
| 2025-03-19 | $638,730,439.35 | $94,345,681.61 | $5.92 |
| 2025-03-20 | $665,386,908.17 | $81,905,265.14 | $6.16 |
| 2025-03-21 | $654,734,990.87 | $64,176,807.78 | $6.07 |
| 2025-03-22 | $726,721,897.06 | $168,391,801.70 | $6.73 |
| 2025-03-23 | $733,423,687.66 | $108,199,772.37 | $6.79 |
| 2025-03-24 | $730,473,068.12 | $70,625,938.99 | $6.76 |
| 2025-03-25 | $863,227,709.04 | $253,346,425.54 | $7.98 |
| 2025-03-26 | $870,149,301.17 | $206,621,435.52 | $8.07 |
| 2025-03-27 | $833,079,706.98 | $127,657,446.11 | $7.71 |
| 2025-03-28 | $924,865,664.63 | $232,867,355.79 | $8.57 |
| 2025-03-29 | $914,245,957.92 | $203,887,628.13 | $8.46 |
| 2025-03-30 | $797,314,806.57 | $222,744,646.41 | $7.43 |
| 2025-03-31 | $782,483,373.63 | $97,932,610.78 | $7.24 |
| 2025-04-01 | $743,029,500.13 | $162,487,168.23 | $6.88 |
| 2025-04-02 | $776,138,786.75 | $173,004,559.24 | $7.20 |
| 2025-04-03 | $707,702,169.70 | $175,067,073.15 | $6.55 |
| 2025-04-04 | $662,298,244.82 | $155,144,489.71 | $6.13 |
| 2025-04-05 | $628,320,104.98 | $217,396,426.89 | $5.82 |
| 2025-04-06 | $631,072,551.85 | $91,627,883.06 | $5.84 |
| 2025-04-07 | $510,952,882.01 | $125,154,669.52 | $4.71 |
| 2025-04-08 | $472,722,723.55 | $298,827,758.15 | $4.34 |
| 2025-04-09 | $388,958,297.83 | $201,013,945.98 | $3.61 |
| 2025-04-10 | $450,484,641.96 | $373,107,284.35 | $4.17 |
| 2025-04-11 | $420,475,782.23 | $151,696,646.33 | $3.88 |
| 2025-04-12 | $443,605,277.36 | $159,371,700.05 | $4.12 |
| 2025-04-13 | $456,917,983.16 | $94,262,568.57 | $4.23 |
| 2025-04-14 | $420,582,614.15 | $72,948,790.94 | $3.89 |
| 2025-04-15 | $430,992,480.84 | $62,033,159.38 | $4.00 |
| 2025-04-16 | $424,729,891.79 | $64,893,477.67 | $3.89 |
| 2025-04-17 | $400,338,117.68 | $65,765,000.20 | $3.67 |
| 2025-04-18 | $381,686,897.04 | $45,715,565.68 | $3.52 |
| 2025-04-19 | $359,595,189.67 | $71,564,346.38 | $3.30 |
| 2025-04-20 | $367,079,517.07 | $45,468,452.00 | $3.37 |
| 2025-04-21 | $361,941,401.59 | $51,629,972.92 | $3.33 |
| 2025-04-22 | $373,342,324.68 | $73,474,976.53 | $3.43 |
| 2025-04-23 | $401,789,916.93 | $99,549,956.82 | $3.68 |
| 2025-04-24 | $395,284,977.75 | $98,889,705.90 | $3.62 |
| 2025-04-25 | $394,171,487.01 | $97,415,072.59 | $3.61 |
| 2025-04-26 | $411,708,137.89 | $99,029,062.83 | $3.77 |
| 2025-04-27 | $408,881,017.49 | $62,082,307.42 | $3.75 |
| 2025-04-28 | $397,270,531.21 | $47,578,113.39 | $3.64 |
| 2025-04-29 | $401,154,086.74 | $93,209,771.61 | $3.68 |
| 2025-04-30 | $404,355,164.27 | $65,514,004.78 | $3.71 |
| 2025-05-01 | $387,096,100.61 | $62,108,774.51 | $3.55 |
| 2025-05-02 | $416,097,417.71 | $61,573,765.32 | $3.49 |
| 2025-05-03 | $404,968,046.75 | $37,866,669.46 | $3.40 |
| 2025-05-04 | $375,566,016.95 | $49,846,841.04 | $3.15 |
| 2025-05-05 | $346,811,409.26 | $76,721,658.45 | $2.91 |
| 2025-05-06 | $348,956,234.42 | $49,400,754.41 | $2.93 |
| 2025-05-07 | $347,585,580.76 | $122,827,534.57 | $2.91 |
| 2025-05-08 | $359,793,370.82 | $99,883,804.39 | $3.01 |
| 2025-05-09 | $424,511,505.71 | $202,830,475.21 | $3.56 |
| 2025-05-10 | $462,056,244.18 | $320,049,785.55 | $3.86 |
| 2025-05-11 | $526,232,403.69 | $303,628,329.26 | $4.41 |
| 2025-05-12 | $517,948,291.27 | $216,466,585.15 | $4.34 |
| 2025-05-13 | $479,265,475.67 | $155,634,078.17 | $4.01 |
| 2025-05-14 | $488,511,326.01 | $94,328,042.10 | $4.09 |
| 2025-05-15 | $457,822,575.63 | $74,317,860.84 | $3.83 |
| 2025-05-16 | $411,756,032.67 | $94,944,309.49 | $3.45 |
| 2025-05-17 | $389,644,932.80 | $81,752,924.42 | $3.26 |
| 2025-05-18 | $368,389,128.83 | $47,014,445.05 | $3.08 |
| 2025-05-19 | $384,076,266.86 | $61,942,794.81 | $3.23 |
| 2025-05-20 | $374,272,670.51 | $45,410,106.98 | $3.13 |
| 2025-05-21 | $374,108,419.77 | $39,778,719.52 | $3.13 |
| 2025-05-22 | $379,495,418.90 | $81,644,872.45 | $3.17 |
| 2025-05-23 | $391,252,432.24 | $83,121,061.89 | $3.27 |
| 2025-05-24 | $361,898,307.94 | $107,516,019.22 | $3.03 |
| 2025-05-25 | $361,514,593.79 | $33,513,988.87 | $3.02 |
| 2025-05-26 | $350,795,164.87 | $31,577,725.30 | $2.93 |
| 2025-05-27 | $337,803,282.48 | $34,289,867.71 | $2.82 |
| 2025-05-28 | $346,472,764.63 | $71,498,927.95 | $2.89 |
| 2025-05-29 | $344,192,857.60 | $60,208,077.16 | $2.87 |
| 2025-05-30 | $331,101,556.51 | $49,407,180.73 | $2.76 |
| 2025-05-31 | $270,333,003.07 | $106,611,176.31 | $2.26 |
| 2025-06-01 | $278,088,341.71 | $60,145,648.54 | $2.32 |
| 2025-06-02 | $299,576,531.54 | $76,122,603.40 | $2.50 |
| 2025-06-03 | $304,963,226.19 | $55,467,492.02 | $2.54 |
| 2025-06-04 | $307,957,105.72 | $65,203,308.31 | $2.57 |
| 2025-06-05 | $292,913,492.73 | $38,656,568.22 | $2.44 |
| 2025-06-06 | $268,967,958.87 | $50,573,142.14 | $2.24 |
| 2025-06-07 | $267,488,876.22 | $32,870,921.87 | $2.23 |
| 2025-06-08 | $279,812,033.00 | $39,364,844.48 | $2.33 |
| 2025-06-09 | $281,824,232.68 | $33,572,926.23 | $2.35 |
| 2025-06-10 | $303,210,000.71 | $48,542,041.57 | $2.53 |
| 2025-06-11 | $307,771,999.81 | $62,652,112.44 | $2.57 |
| 2025-06-12 | $286,029,752.08 | $54,294,574.66 | $2.39 |
| 2025-06-13 | $254,842,936.34 | $63,113,621.35 | $2.12 |
| 2025-06-14 | $250,852,139.63 | $72,853,425.22 | $2.09 |
| 2025-06-15 | $242,268,138.69 | $21,843,020.40 | $2.02 |
| 2025-06-16 | $246,599,035.91 | $27,295,304.64 | $2.05 |
| 2025-06-17 | $246,119,268.03 | $36,632,558.31 | $2.04 |
| 2025-06-18 | $233,029,303.04 | $53,792,938.70 | $1.94 |
| 2025-06-19 | $230,428,531.63 | $51,883,539.43 | $1.92 |
| 2025-06-20 | $225,675,270.87 | $27,152,782.53 | $1.88 |
| 2025-06-21 | $213,595,848.19 | $50,318,042.09 | $1.78 |
| 2025-06-22 | $198,656,915.17 | $34,098,599.95 | $1.66 |
| 2025-06-23 | $190,524,020.92 | $58,517,341.85 | $1.58 |
| 2025-06-24 | $212,133,802.25 | $52,948,256.63 | $1.77 |
| 2025-06-25 | $206,581,548.27 | $55,871,617.28 | $1.72 |
| 2025-06-26 | $201,113,693.90 | $56,433,676.90 | $1.67 |
| 2025-06-27 | $200,136,961.55 | $47,889,203.44 | $1.67 |
| 2025-06-28 | $198,038,271.46 | $29,413,037.37 | $1.65 |
| 2025-06-29 | $207,224,159.23 | $26,399,858.49 | $1.72 |
| 2025-06-30 | $219,427,668.72 | $32,168,429.58 | $1.82 |
| 2025-07-01 | $211,793,345.76 | $70,583,664.39 | $1.76 |
| 2025-07-02 | $194,202,787.48 | $30,972,246.59 | $1.61 |
| 2025-07-03 | $211,536,978.36 | $39,823,138.69 | $1.76 |
| 2025-07-04 | $208,220,920.40 | $38,806,847.98 | $1.73 |
| 2025-07-05 | $198,442,105.74 | $28,000,025.65 | $1.65 |
| 2025-07-06 | $197,755,723.93 | $17,958,972.10 | $1.64 |
| 2025-07-07 | $202,035,060.34 | $15,527,126.26 | $1.68 |
| 2025-07-08 | $199,977,619.66 | $23,781,156.82 | $1.66 |
| 2025-07-09 | $203,742,670.12 | $41,172,743.40 | $1.69 |
| 2025-07-10 | $216,480,599.48 | $46,376,780.72 | $1.80 |
| 2025-07-11 | $229,619,196.06 | $53,024,122.63 | $1.91 |
| 2025-07-12 | $248,814,170.31 | $124,846,257.85 | $2.06 |
| 2025-07-13 | $240,242,796.49 | $45,764,646.91 | $2.00 |
| 2025-07-14 | $239,314,422.88 | $29,956,432.20 | $1.99 |
| 2025-07-15 | $256,258,142.91 | $170,086,419.92 | $2.12 |
| 2025-07-16 | $267,797,538.73 | $168,954,208.74 | $2.22 |
| 2025-07-17 | $283,105,171.63 | $257,309,140.13 | $2.35 |
| 2025-07-18 | $280,058,951.24 | $90,601,096.00 | $2.32 |
| 2025-07-19 | $272,877,244.23 | $103,871,958.43 | $2.26 |
| 2025-07-20 | $271,032,368.27 | $39,448,050.53 | $2.25 |
| 2025-07-21 | $279,658,079.29 | $70,713,212.83 | $2.31 |
| 2025-07-22 | $294,222,491.91 | $96,083,076.51 | $2.43 |
| 2025-07-23 | $296,365,555.01 | $119,643,558.85 | $2.45 |
| 2025-07-24 | $284,871,405.93 | $191,048,653.48 | $2.35 |
| 2025-07-25 | $266,620,909.80 | $117,318,416.89 | $2.20 |
| 2025-07-26 | $269,378,978.47 | $60,309,450.45 | $2.22 |
| 2025-07-27 | $267,656,330.89 | $45,931,562.90 | $2.21 |
| 2025-07-28 | $278,280,957.90 | $58,941,834.86 | $2.29 |
| 2025-07-29 | $256,120,495.01 | $56,806,510.32 | $2.10 |
| 2025-07-30 | $245,130,324.42 | $45,670,036.00 | $2.01 |
| 2025-07-31 | $241,211,693.88 | $40,074,263.47 | $1.98 |
| 2025-08-01 | $228,073,048.80 | $36,337,055.17 | $1.86 |
| 2025-08-02 | $218,298,629.52 | $44,485,028.11 | $1.78 |
| 2025-08-03 | $211,481,783.34 | $19,659,757.05 | $1.73 |
| 2025-08-04 | $222,219,529.22 | $16,359,577.23 | $1.81 |
| 2025-08-05 | $231,801,295.64 | $23,751,269.94 | $1.89 |
| 2025-08-06 | $221,786,919.52 | $24,119,561.74 | $1.81 |
| 2025-08-07 | $223,980,058.30 | $17,875,593.07 | $1.82 |
| 2025-08-08 | $239,654,826.26 | $27,074,372.08 | $1.95 |
| 2025-08-09 | $249,753,719.12 | $35,532,270.85 | $2.03 |
| 2025-08-10 | $258,607,474.60 | $27,366,619.63 | $2.10 |
| 2025-08-11 | $257,730,827.27 | $31,376,176.32 | $2.09 |
| 2025-08-12 | $241,082,958.06 | $38,052,612.80 | $1.96 |
| 2025-08-13 | $251,209,328.48 | $34,478,040.23 | $2.04 |
| 2025-08-14 | $262,016,727.48 | $44,589,288.67 | $2.12 |
| 2025-08-15 | $271,271,078.76 | $315,684,976.98 | $2.20 |
| 2025-08-16 | $267,090,599.94 | $145,465,864.79 | $2.17 |
| 2025-08-17 | $294,302,955.46 | $107,424,488.77 | $2.38 |
| 2025-08-18 | $294,076,792.38 | $93,648,432.57 | $2.38 |
| 2025-08-19 | $276,167,220.53 | $83,022,105.04 | $2.23 |
| 2025-08-20 | $264,984,092.31 | $100,699,559.39 | $2.14 |
| 2025-08-21 | $293,985,557.34 | $72,729,226.36 | $2.38 |
| 2025-08-22 | $272,037,694.81 | $60,229,256.12 | $2.20 |
| 2025-08-23 | $300,521,866.92 | $76,616,535.32 | $2.43 |
| 2025-08-24 | $318,857,693.41 | $198,259,637.13 | $2.57 |
| 2025-08-25 | $308,483,880.99 | $133,298,817.54 | $2.48 |
| 2025-08-26 | $278,533,214.98 | $65,057,394.10 | $2.24 |
| 2025-08-27 | $321,347,068.37 | $318,665,322.23 | $2.58 |
| 2025-08-28 | $329,235,891.91 | $308,922,349.57 | $2.63 |
| 2025-08-29 | $354,112,665.06 | $256,224,108.59 | $2.83 |
| 2025-08-29 | $342,012,866.35 | $233,065,353.30 | $2.73 |
Compare live prices of Berachain on top exchanges.
The gas token of Berachain
Digitap launches omni-bank fintech app merging fiat and crypto, enabling secure, low-cost, real-world global payments. Ripple faces more delays for its Spot ETF products thanks to the SEC dragging their feet, and investors are starting to wonder if it will…...
Read More
Story Foundation has announced the launch of secure on-chain storage space for intellectual property-focused assets to offer programmable access and monetization. Story Protocol, which unveiled its layer-1 network for programmable intellectual property in February, has added to its growing ecosystem…...
Read More
Smarter Web, the U.K.’s largest BTC holder, is going on the offensive. CEO Andrew Webley is eyeing distressed rivals, seeking to aggressively expand its war chest at a potential fire-sale discount. According to a recent Financial Times report, Andrew Webley,…...
Read More
MYX Finance MYX$14.96 17.82%
Plume PLUME$0.132 15.64%
Onyxcoin XCN$0.0124 14.55%
MemeCore M$2.19 12.92%
Pump.fun PUMP$0.006226 11.19%
Bitcoin BTC$115,846.00 1.17%
Ethereum ETH$4,655.78 5.25%
XRP XRP$3.10 2.62%
Tether USDT$1.00 0.04%
Solana SOL$239.79 5.82%
Provenance Blockchain HASH $0.0326 -3.55%
Tokenize Xchange TKX $4.87 -2.89%
Figure Heloc FIGR_HELOC $1.01 -2.44%
Linea LINEA $0.0230 -2.35%
Cronos CRO $0.254 -2.15%All Rights Reserved by showlikes
Data provided by CoinGecko
BNB 
USDC 
Dogecoin 
Lido Staked Ether 
TRON 
