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
$0.1281
-1.46% 1D
Recently Viewed
1H+0.95%
1D-1.46%
1W-15.78%
1M-43.62%
Berachain (BERA) has 90 days of daily open, high, low and close on file. Over that window BERA ranged $0.1280 to $0.2540, closed at $0.1280 and is down 17.6% across the window.
Berachain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2540
Window low
$0.1280
First → last
-17.63%
Latest close
$0.1280
vs live
+0.08%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1302 | $0.1308 | $0.1236 | $0.1280 | -1.69% | $26,031 | $45.00M |
| Nov 3, 2026 | $0.1323 | $0.1341 | $0.1280 | $0.1302 | -1.59% | $61,721 | $45.78M |
| Nov 2, 2026 | $0.1376 | $0.1385 | $0.1296 | $0.1323 | -3.85% | $57,793 | $46.51M |
| Nov 1, 2026 | $0.1383 | $0.1409 | $0.1348 | $0.1376 | -0.51% | $74,689 | $48.38M |
| Oct 31, 2026 | $0.1437 | $0.1444 | $0.1376 | $0.1383 | -3.76% | $65,130 | $48.62M |
| Oct 30, 2026 | $0.1382 | $0.1439 | $0.1303 | $0.1437 | +3.98% | $64,234 | $50.52M |
| Oct 29, 2026 | $0.1526 | $0.1545 | $0.1359 | $0.1382 | -9.44% | $72,610 | $48.59M |
| Oct 28, 2026 | $0.1509 | $0.1567 | $0.1486 | $0.1526 | +1.13% | $61,496 | $53.65M |
| Oct 27, 2026 | $0.1503 | $0.1524 | $0.1454 | $0.1509 | +0.40% | $62,468 | $53.05M |
| Oct 26, 2026 | $0.1517 | $0.1548 | $0.1475 | $0.1503 | -0.92% | $118,189 | $52.84M |
| Oct 25, 2026 | $0.1543 | $0.1603 | $0.1488 | $0.1517 | -1.69% | $107,966 | $53.34M |
| Oct 24, 2026 | $0.1593 | $0.1598 | $0.1500 | $0.1543 | -3.14% | $99,562 | $54.25M |
| Oct 23, 2026 | $0.1652 | $0.1683 | $0.1554 | $0.1593 | -3.57% | $144,701 | $56.01M |
| Oct 22, 2026 | $0.1790 | $0.1819 | $0.1621 | $0.1652 | -7.71% | $141,087 | $58.08M |
| Oct 21, 2026 | $0.1671 | $0.1900 | $0.1663 | $0.1790 | +7.12% | $128,360 | $62.93M |
| Oct 20, 2026 | $0.1649 | $0.1738 | $0.1594 | $0.1671 | +1.33% | $106,382 | $58.75M |
| Oct 19, 2026 | $0.1698 | $0.1751 | $0.1635 | $0.1649 | -2.89% | $119,015 | $57.98M |
| Oct 18, 2026 | $0.1795 | $0.1810 | $0.1631 | $0.1698 | -5.40% | $157,790 | $59.70M |
| Oct 17, 2026 | $0.1870 | $0.1911 | $0.1724 | $0.1795 | -4.01% | $197,213 | $63.11M |
| Oct 16, 2026 | $0.2202 | $0.2223 | $0.1849 | $0.1870 | -15.08% | $230,405 | $65.75M |
| Oct 15, 2026 | $0.2394 | $0.2501 | $0.2106 | $0.2202 | -8.02% | $275,008 | $77.42M |
| Oct 14, 2026 | $0.2288 | $0.2503 | $0.2279 | $0.2394 | +4.63% | $122,161 | $84.17M |
| Oct 13, 2026 | $0.2141 | $0.2320 | $0.2070 | $0.2288 | +6.87% | $90,058 | $80.44M |
| Oct 12, 2026 | $0.2278 | $0.2414 | $0.2132 | $0.2141 | -6.01% | $104,091 | $75.27M |
| Oct 11, 2026 | $0.2237 | $0.2315 | $0.2188 | $0.2278 | +1.83% | $68,749 | $80.09M |
| Oct 10, 2026 | $0.2166 | $0.2279 | $0.2153 | $0.2237 | +3.28% | $67,147 | $78.65M |
| Oct 9, 2026 | $0.2096 | $0.2166 | $0.2079 | $0.2166 | +3.34% | $73,554 | $76.15M |
| Oct 8, 2026 | $0.2227 | $0.2265 | $0.2001 | $0.2096 | -5.88% | $109,617 | $73.69M |
| Oct 7, 2026 | $0.2374 | $0.2374 | $0.2153 | $0.2227 | -6.19% | $88,210 | $78.30M |
| Oct 6, 2026 | $0.2367 | $0.2400 | $0.2302 | $0.2374 | +0.30% | $80,448 | $83.47M |
| Oct 5, 2026 | $0.2275 | $0.2380 | $0.2265 | $0.2367 | +4.04% | $74,085 | $83.22M |
| Oct 4, 2026 | $0.2287 | $0.2322 | $0.2252 | $0.2275 | -0.52% | $80,658 | $79.99M |
| Oct 3, 2026 | $0.2332 | $0.2358 | $0.2257 | $0.2287 | -1.93% | $66,836 | $80.41M |
| Oct 2, 2026 | $0.2381 | $0.2468 | $0.2231 | $0.2332 | -2.06% | $104,307 | $81.99M |
| Oct 1, 2026 | $0.2540 | $0.2546 | $0.2347 | $0.2381 | -6.26% | $100,328 | $83.71M |
| Sep 30, 2026 | $0.2344 | $0.2678 | $0.2343 | $0.2540 | +8.36% | $416,595 | $89.30M |
| Sep 29, 2026 | $0.2178 | $0.2530 | $0.2074 | $0.2344 | +7.62% | $126,717 | $82.41M |
| Sep 28, 2026 | $0.2380 | $0.2397 | $0.2127 | $0.2178 | -8.49% | $102,577 | $76.57M |
| Sep 27, 2026 | $0.2373 | $0.2427 | $0.2325 | $0.2380 | +0.29% | $98,926 | $83.68M |
| Sep 26, 2026 | $0.2370 | $0.2463 | $0.2312 | $0.2373 | +0.13% | $98,191 | $83.43M |
| Sep 25, 2026 | $0.2264 | $0.2376 | $0.2239 | $0.2370 | +4.68% | $110,318 | $83.33M |
| Sep 24, 2026 | $0.2189 | $0.2314 | $0.2136 | $0.2264 | +3.43% | $103,158 | $79.60M |
| Sep 23, 2026 | $0.2360 | $0.2424 | $0.2173 | $0.2189 | -7.25% | $100,596 | $76.96M |
| Sep 22, 2026 | $0.2293 | $0.2374 | $0.2214 | $0.2360 | +2.92% | $73,219 | $82.97M |
| Sep 21, 2026 | $0.2139 | $0.2320 | $0.2126 | $0.2293 | +7.20% | $111,953 | $80.62M |
| Sep 20, 2026 | $0.2173 | $0.2232 | $0.2040 | $0.2139 | -1.56% | $131,861 | $75.20M |
| Sep 19, 2026 | $0.1989 | $0.2279 | $0.1951 | $0.2173 | +9.25% | $121,302 | $76.40M |
| Sep 18, 2026 | $0.1861 | $0.1997 | $0.1858 | $0.1989 | +6.88% | $100,828 | $69.93M |
| Sep 17, 2026 | $0.1869 | $0.1892 | $0.1811 | $0.1861 | -0.43% | $57,857 | $65.43M |
| Sep 16, 2026 | $0.1825 | $0.1877 | $0.1714 | $0.1869 | +2.41% | $58,431 | $65.71M |
| Sep 15, 2026 | $0.1846 | $0.1889 | $0.1770 | $0.1825 | -1.14% | $63,583 | $64.16M |
| Sep 14, 2026 | $0.1891 | $0.1913 | $0.1811 | $0.1846 | -2.38% | $75,271 | $64.90M |
| Sep 13, 2026 | $0.1959 | $0.2078 | $0.1857 | $0.1891 | -3.47% | $76,767 | $66.48M |
| Sep 12, 2026 | $0.1776 | $0.1974 | $0.1775 | $0.1959 | +10.30% | $85,466 | $68.88M |
| Sep 11, 2026 | $0.1691 | $0.1824 | $0.1671 | $0.1776 | +5.03% | $59,084 | $62.44M |
| Sep 10, 2026 | $0.1807 | $0.1808 | $0.1686 | $0.1691 | -6.42% | $61,848 | $59.45M |
| Sep 9, 2026 | $0.1864 | $0.1926 | $0.1745 | $0.1807 | -3.06% | $75,965 | $63.53M |
| Sep 8, 2026 | $0.1831 | $0.1902 | $0.1812 | $0.1864 | +1.80% | $74,054 | $65.53M |
| Sep 7, 2026 | $0.1904 | $0.1909 | $0.1806 | $0.1831 | -3.83% | $71,714 | $64.37M |
| Sep 6, 2026 | $0.1857 | $0.1919 | $0.1841 | $0.1904 | +2.53% | $86,629 | $66.94M |
| Sep 5, 2026 | $0.1829 | $0.1869 | $0.1806 | $0.1857 | +1.53% | $63,505 | $65.29M |
| Sep 4, 2026 | $0.1818 | $0.1829 | $0.1725 | $0.1829 | +0.61% | $71,729 | $64.30M |
| Sep 3, 2026 | $0.1775 | $0.1876 | $0.1754 | $0.1818 | +2.42% | $81,735 | $63.92M |
| Sep 2, 2026 | $0.1780 | $0.1797 | $0.1731 | $0.1775 | -0.28% | $90,216 | $62.41M |
| Sep 1, 2026 | $0.1808 | $0.1874 | $0.1729 | $0.1780 | -1.55% | $103,773 | $62.58M |
| Aug 31, 2026 | $0.1652 | $0.1875 | $0.1643 | $0.1808 | +9.44% | $103,288 | $63.57M |
| Aug 30, 2026 | $0.1704 | $0.1754 | $0.1624 | $0.1652 | -3.05% | $73,333 | $58.08M |
| Aug 29, 2026 | $0.1687 | $0.1720 | $0.1664 | $0.1704 | +1.01% | $59,296 | $59.91M |
| Aug 28, 2026 | $0.1752 | $0.1804 | $0.1639 | $0.1687 | -3.71% | $73,978 | $59.31M |
| Aug 27, 2026 | $0.1780 | $0.1819 | $0.1723 | $0.1752 | -1.57% | $67,294 | $61.60M |
| Aug 26, 2026 | $0.1781 | $0.1816 | $0.1701 | $0.1780 | -0.06% | $94,864 | $62.58M |
| Aug 25, 2026 | $0.1894 | $0.1928 | $0.1746 | $0.1781 | -5.97% | $90,768 | $62.62M |
| Aug 24, 2026 | $0.1891 | $0.1907 | $0.1785 | $0.1894 | +0.16% | $74,199 | $66.59M |
| Aug 23, 2026 | $0.1844 | $0.1929 | $0.1741 | $0.1891 | +2.55% | $77,307 | $66.48M |
| Aug 22, 2026 | $0.1957 | $0.2174 | $0.1654 | $0.1844 | -5.77% | $143,359 | $64.83M |
| Aug 21, 2026 | $0.1703 | $0.2059 | $0.1702 | $0.1957 | +14.91% | $179,907 | $68.80M |
| Aug 20, 2026 | $0.1568 | $0.1709 | $0.1537 | $0.1703 | +8.61% | $120,231 | $59.87M |
| Aug 19, 2026 | $0.1498 | $0.1594 | $0.1471 | $0.1568 | +4.67% | $67,271 | $55.13M |
| Aug 18, 2026 | $0.1495 | $0.1507 | $0.1450 | $0.1498 | +0.20% | $61,363 | $52.67M |
| Aug 17, 2026 | $0.1469 | $0.1534 | $0.1452 | $0.1495 | +1.77% | $68,233 | $52.56M |
| Aug 16, 2026 | $0.1461 | $0.1536 | $0.1432 | $0.1469 | +0.55% | $78,205 | $51.65M |
| Aug 15, 2026 | $0.1423 | $0.1515 | $0.1414 | $0.1461 | +2.67% | $73,790 | $51.37M |
| Aug 14, 2026 | $0.1420 | $0.1434 | $0.1378 | $0.1423 | +0.21% | $58,516 | $50.03M |
| Aug 13, 2026 | $0.1416 | $0.1439 | $0.1394 | $0.1420 | +0.28% | $61,045 | $49.92M |
| Aug 12, 2026 | $0.1456 | $0.1520 | $0.1392 | $0.1416 | -2.75% | $59,455 | $49.78M |
| Aug 11, 2026 | $0.1513 | $0.1522 | $0.1430 | $0.1456 | -3.77% | $66,756 | $51.19M |
| Aug 10, 2026 | $0.1539 | $0.1565 | $0.1497 | $0.1513 | -1.69% | $76,230 | $53.19M |
| Aug 9, 2026 | $0.1583 | $0.1596 | $0.1533 | $0.1539 | -2.78% | $93,787 | $54.11M |
| Aug 8, 2026 | $0.1554 | $0.1613 | $0.1533 | $0.1583 | +1.87% | $56,384 | $55.66M |
| Aug 7, 2026 | $0.1572 | $0.1614 | $0.1538 | $0.1554 | — | $68,727 | $54.64M |
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 $0.1281, roughly 99.1% below that peak. The all-time low on record is $0.127932. 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 $45.05M, on roughly $17.54M 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 17.63%.
What were BERA's high and low in this window?
In this sample, the highest trade print is about $0.2678 (Sep 30, 2026) and the lowest about $0.1236 (Nov 4, 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 -15.08% (Oct 16, 2026).