What historical data is shown for BERA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Berachain (BERA) Historical Data
BERA
DeFi
Berachain Historical Price Information — Daily BERA Open, High, Low, Close & Volume
$0.1733
-7.08% 1D
Recently Viewed
1H-0.17%
1D-7.08%
1W-7.97%
1M+15.92%
Berachain (BERA) has 90 days of daily open, high, low and close on file. Over that window BERA ranged $0.1416 to $0.2306, closed at $0.1729 and is down 23.5% across the window.
Berachain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2306
Window low
$0.1416
First → last
-23.53%
Latest close
$0.1729
vs live
+0.23%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BERA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1825 | $0.1847 | $0.1729 | $0.1729 | -5.26% | $43,597 | $57.82M |
| Sep 15, 2026 | $0.1846 | $0.1889 | $0.1770 | $0.1825 | -1.14% | $63,583 | $61.03M |
| Sep 14, 2026 | $0.1891 | $0.1913 | $0.1811 | $0.1846 | -2.38% | $75,271 | $61.73M |
| Sep 13, 2026 | $0.1959 | $0.2078 | $0.1857 | $0.1891 | -3.47% | $76,767 | $63.23M |
| Sep 12, 2026 | $0.1776 | $0.1974 | $0.1775 | $0.1959 | +10.30% | $85,466 | $65.51M |
| Sep 11, 2026 | $0.1691 | $0.1824 | $0.1671 | $0.1776 | +5.03% | $59,084 | $59.39M |
| Sep 10, 2026 | $0.1807 | $0.1808 | $0.1686 | $0.1691 | -6.42% | $61,848 | $56.55M |
| Sep 9, 2026 | $0.1864 | $0.1926 | $0.1745 | $0.1807 | -3.06% | $75,965 | $60.42M |
| Sep 8, 2026 | $0.1831 | $0.1902 | $0.1812 | $0.1864 | +1.80% | $74,054 | $62.33M |
| Sep 7, 2026 | $0.1904 | $0.1909 | $0.1806 | $0.1831 | -3.83% | $71,714 | $61.23M |
| Sep 6, 2026 | $0.1857 | $0.1919 | $0.1841 | $0.1904 | +2.53% | $86,629 | $63.67M |
| Sep 5, 2026 | $0.1829 | $0.1869 | $0.1806 | $0.1857 | +1.53% | $63,505 | $62.10M |
| Sep 4, 2026 | $0.1818 | $0.1829 | $0.1725 | $0.1829 | +0.61% | $71,729 | $61.16M |
| Sep 3, 2026 | $0.1775 | $0.1876 | $0.1754 | $0.1818 | +2.42% | $81,735 | $60.79M |
| Sep 2, 2026 | $0.1780 | $0.1797 | $0.1731 | $0.1775 | -0.28% | $90,216 | $59.35M |
| Sep 1, 2026 | $0.1808 | $0.1874 | $0.1729 | $0.1780 | -1.55% | $103,773 | $59.52M |
| Aug 31, 2026 | $0.1652 | $0.1875 | $0.1643 | $0.1808 | +9.44% | $103,288 | $60.46M |
| Aug 30, 2026 | $0.1704 | $0.1754 | $0.1624 | $0.1652 | -3.05% | $73,333 | $55.24M |
| Aug 29, 2026 | $0.1687 | $0.1720 | $0.1664 | $0.1704 | +1.01% | $59,296 | $56.98M |
| Aug 28, 2026 | $0.1752 | $0.1804 | $0.1639 | $0.1687 | -3.71% | $73,978 | $56.41M |
| Aug 27, 2026 | $0.1780 | $0.1819 | $0.1723 | $0.1752 | -1.57% | $67,294 | $58.59M |
| Aug 26, 2026 | $0.1781 | $0.1816 | $0.1701 | $0.1780 | -0.06% | $94,864 | $59.52M |
| Aug 25, 2026 | $0.1894 | $0.1928 | $0.1746 | $0.1781 | -5.97% | $90,768 | $59.55M |
| Aug 24, 2026 | $0.1891 | $0.1907 | $0.1785 | $0.1894 | +0.16% | $74,199 | $63.33M |
| Aug 23, 2026 | $0.1844 | $0.1929 | $0.1741 | $0.1891 | +2.55% | $77,307 | $63.23M |
| Aug 22, 2026 | $0.1957 | $0.2174 | $0.1654 | $0.1844 | -5.77% | $143,359 | $61.66M |
| Aug 21, 2026 | $0.1703 | $0.2059 | $0.1702 | $0.1957 | +14.91% | $179,907 | $65.44M |
| Aug 20, 2026 | $0.1568 | $0.1709 | $0.1537 | $0.1703 | +8.61% | $120,231 | $56.95M |
| Aug 19, 2026 | $0.1498 | $0.1594 | $0.1471 | $0.1568 | +4.67% | $67,271 | $52.43M |
| Aug 18, 2026 | $0.1495 | $0.1507 | $0.1450 | $0.1498 | +0.20% | $61,363 | $50.09M |
| Aug 17, 2026 | $0.1469 | $0.1534 | $0.1452 | $0.1495 | +1.77% | $68,233 | $49.99M |
| Aug 16, 2026 | $0.1461 | $0.1536 | $0.1432 | $0.1469 | +0.55% | $78,205 | $49.12M |
| Aug 15, 2026 | $0.1423 | $0.1515 | $0.1414 | $0.1461 | +2.67% | $73,790 | $48.85M |
| Aug 14, 2026 | $0.1420 | $0.1434 | $0.1378 | $0.1423 | +0.21% | $58,516 | $47.58M |
| Aug 13, 2026 | $0.1416 | $0.1439 | $0.1394 | $0.1420 | +0.28% | $61,045 | $47.48M |
| Aug 12, 2026 | $0.1456 | $0.1520 | $0.1392 | $0.1416 | -2.75% | $59,455 | $47.35M |
| Aug 11, 2026 | $0.1513 | $0.1522 | $0.1430 | $0.1456 | -3.77% | $66,756 | $48.69M |
| Aug 10, 2026 | $0.1539 | $0.1565 | $0.1497 | $0.1513 | -1.69% | $76,230 | $50.59M |
| Aug 9, 2026 | $0.1583 | $0.1596 | $0.1533 | $0.1539 | -2.78% | $93,787 | $51.46M |
| Aug 8, 2026 | $0.1554 | $0.1613 | $0.1533 | $0.1583 | +1.87% | $56,384 | $52.93M |
| Aug 7, 2026 | $0.1572 | $0.1614 | $0.1538 | $0.1554 | -1.15% | $68,727 | $51.96M |
| Aug 6, 2026 | $0.1586 | $0.1626 | $0.1558 | $0.1572 | -0.88% | $76,851 | $52.57M |
| Aug 5, 2026 | $0.1617 | $0.1667 | $0.1579 | $0.1586 | -1.92% | $174,678 | $53.03M |
| Aug 4, 2026 | $0.1598 | $0.1630 | $0.1544 | $0.1617 | +1.19% | $90,636 | $54.07M |
| Aug 3, 2026 | $0.1554 | $0.1623 | $0.1489 | $0.1598 | +2.83% | $83,984 | $53.44M |
| Aug 2, 2026 | $0.1530 | $0.1561 | $0.1527 | $0.1554 | +1.57% | $61,486 | $51.96M |
| Aug 1, 2026 | $0.1531 | $0.1566 | $0.1500 | $0.1530 | -0.07% | $62,508 | $51.16M |
| Jul 31, 2026 | $0.1524 | $0.1567 | $0.1498 | $0.1531 | +0.46% | $74,715 | $51.19M |
| Jul 30, 2026 | $0.1498 | $0.1565 | $0.1490 | $0.1524 | +1.74% | $85,707 | $50.96M |
| Jul 29, 2026 | $0.1647 | $0.1657 | $0.1468 | $0.1498 | -9.05% | $85,066 | $50.09M |
| Jul 28, 2026 | $0.1681 | $0.1682 | $0.1606 | $0.1647 | -2.02% | $79,850 | $55.07M |
| Jul 27, 2026 | $0.1815 | $0.1829 | $0.1669 | $0.1681 | -7.38% | $77,970 | $56.21M |
| Jul 26, 2026 | $0.1805 | $0.1826 | $0.1768 | $0.1815 | +0.55% | $83,660 | $60.69M |
| Jul 25, 2026 | $0.1753 | $0.1913 | $0.1716 | $0.1805 | +2.97% | $95,797 | $60.36M |
| Jul 24, 2026 | $0.1874 | $0.1974 | $0.1713 | $0.1753 | -6.46% | $83,791 | $58.62M |
| Jul 23, 2026 | $0.1884 | $0.1967 | $0.1844 | $0.1874 | -0.53% | $73,675 | $62.66M |
| Jul 22, 2026 | $0.1909 | $0.1932 | $0.1856 | $0.1884 | -1.31% | $69,023 | $63.00M |
| Jul 21, 2026 | $0.1849 | $0.1936 | $0.1843 | $0.1909 | +3.24% | $66,043 | $63.83M |
| Jul 20, 2026 | $0.1831 | $0.1932 | $0.1781 | $0.1849 | +0.98% | $72,897 | $61.83M |
| Jul 19, 2026 | $0.1836 | $0.1879 | $0.1778 | $0.1831 | -0.27% | $60,472 | $61.23M |
| Jul 18, 2026 | $0.1866 | $0.1896 | $0.1822 | $0.1836 | -1.61% | $66,859 | $61.39M |
| Jul 17, 2026 | $0.1846 | $0.1918 | $0.1799 | $0.1866 | +1.08% | $73,910 | $62.40M |
| Jul 16, 2026 | $0.1918 | $0.1923 | $0.1834 | $0.1846 | -3.75% | $102,850 | $61.73M |
| Jul 15, 2026 | $0.1875 | $0.1947 | $0.1849 | $0.1918 | +2.29% | $90,955 | $64.14M |
| Jul 14, 2026 | $0.1858 | $0.1919 | $0.1818 | $0.1875 | +0.91% | $73,459 | $62.70M |
| Jul 13, 2026 | $0.1923 | $0.1951 | $0.1820 | $0.1858 | -3.38% | $64,470 | $62.13M |
| Jul 12, 2026 | $0.1970 | $0.1976 | $0.1892 | $0.1923 | -2.39% | $66,287 | $64.30M |
| Jul 11, 2026 | $0.2009 | $0.2037 | $0.1964 | $0.1970 | -1.94% | $55,313 | $65.87M |
| Jul 10, 2026 | $0.2002 | $0.2030 | $0.1978 | $0.2009 | +0.35% | $57,168 | $67.18M |
| Jul 9, 2026 | $0.1955 | $0.2015 | $0.1945 | $0.2002 | +2.40% | $64,578 | $66.94M |
| Jul 8, 2026 | $0.2031 | $0.2051 | $0.1898 | $0.1955 | -3.74% | $80,149 | $65.37M |
| Jul 7, 2026 | $0.2162 | $0.2169 | $0.2021 | $0.2031 | -6.06% | $80,238 | $67.91M |
| Jul 6, 2026 | $0.2061 | $0.2247 | $0.2034 | $0.2162 | +4.90% | $89,051 | $72.29M |
| Jul 5, 2026 | $0.2153 | $0.2180 | $0.2025 | $0.2061 | -4.27% | $72,653 | $68.92M |
| Jul 4, 2026 | $0.2197 | $0.2248 | $0.2112 | $0.2153 | -2.00% | $78,825 | $71.99M |
| Jul 3, 2026 | $0.2174 | $0.2274 | $0.2137 | $0.2197 | +1.06% | $96,616 | $73.47M |
| Jul 2, 2026 | $0.2024 | $0.2332 | $0.2017 | $0.2174 | +7.41% | $69,039 | $72.70M |
| Jul 1, 2026 | $0.2017 | $0.2121 | $0.1951 | $0.2024 | +0.35% | $57,918 | $67.68M |
| Jun 30, 2026 | $0.2127 | $0.2131 | $0.1951 | $0.2017 | -5.17% | $61,045 | $67.45M |
| Jun 29, 2026 | $0.2081 | $0.2212 | $0.2054 | $0.2127 | +2.21% | $57,944 | $71.12M |
| Jun 28, 2026 | $0.2113 | $0.2173 | $0.2055 | $0.2081 | -1.51% | $59,376 | $69.59M |
| Jun 27, 2026 | $0.2041 | $0.2194 | $0.2038 | $0.2113 | +3.53% | $63,040 | $70.66M |
| Jun 26, 2026 | $0.1999 | $0.2103 | $0.1893 | $0.2041 | +2.10% | $62,656 | $68.25M |
| Jun 25, 2026 | $0.2079 | $0.2163 | $0.1884 | $0.1999 | -3.85% | $77,867 | $66.84M |
| Jun 24, 2026 | $0.2197 | $0.2217 | $0.1948 | $0.2079 | -5.37% | $80,360 | $69.52M |
| Jun 23, 2026 | $0.2285 | $0.2306 | $0.2128 | $0.2197 | -3.85% | $101,314 | $73.47M |
| Jun 22, 2026 | $0.2306 | $0.2409 | $0.2247 | $0.2285 | -0.91% | $73,629 | $76.41M |
| Jun 21, 2026 | $0.2288 | $0.2433 | $0.2280 | $0.2306 | +0.79% | $82,426 | $77.11M |
| Jun 20, 2026 | $0.2261 | $0.2366 | $0.2178 | $0.2288 | +1.19% | $74,277 | $76.51M |
| Jun 19, 2026 | $0.2359 | $0.2391 | $0.2244 | $0.2261 | — | $68,898 | $75.61M |
Berachain Historical Data FAQ
Window highs, lows, best/worst days and volume for BerachainWhat is the all-time high for BERA?
Berachain's record price is about $14.83. It currently trades at $0.1733, roughly 98.8% below that peak. The all-time low on record is $0.137662. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BERA market cap?
Berachain has a market capitalisation of about $58.20M, on roughly $8.25M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BERA change over this window?
Across 90 daily candles, close-to-close moved down 23.53%.
What were BERA's high and low in this window?
In this sample, the highest trade print is about $0.2433 (Jun 21, 2026) and the lowest about $0.1378 (Aug 14, 2026).
What were BERA's best and worst days in this window?
Best close-to-close day was about +14.91% (Aug 21, 2026); worst was -9.05% (Jul 29, 2026).