Berachain current market price is $1.99 with a 24 hour trading volume of $90.99M. The total available supply of Berachain is 511.66M BERA. It has secured Rank 282 in the cryptocurrency market with a marketcap of $257.36M. The BERA price is 1.08% down in the last one hour.
The high price of the Berachain is $2.15 and low price is $1.86 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.
282
$1.99
$257.36M 4.63%
$1.02B
$90.99M
129.14M BERA
511.66M BERA
(Not Available)
$2.15
$1.86
$14.83 86.56%
06 Feb 2025
$1.19 67.68%
10 Oct 2025
Want to convert more cryptocurrencies?
1.08%
4.69%
10.79%
31.69%
23.17%
10.36%
67.77%
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
A report released by Coinbase Institutional and Glassnode on Oct. 20, 2025, reveals that most investors believe the Bitcoin bull market will continue over the next 3–6 months. Researchers surveyed institutional investors and produced a crypto market outlook based on…...
Read More
Gemini is embedding core blockchain mechanics into consumer finance. The exchange said its new Solana credit card automatically stakes rewards, transforming everyday spending into direct participation in network security without any user intervention. On Oct. 20, Gemini announced the launch…...
Read More
Shiba Inu price has rebounded by over 47% from its lowest point this month, coinciding with the performance of Bitcoin and other altcoins. Shiba Inu (SHIB) token rose to $0.000010, up by 10% from its lowest point during the weekend.…...
Read More
币安人生 (BinanceLife) 币安人生$0.336 86.56%
FLOKI FLOKI$0.00007971 18.98%
Zora ZORA$0.104 16.41%
Useless Coin USELESS$0.347 16.11%
Falcon Finance FF$0.142 14.7%
Bitcoin BTC$110,651.00 1.94%
Ethereum ETH$3,983.56 0.08%
Tether USDT$1.00 -0.01%
BNB BNB$1,101.43 -0.64%
XRP XRP$2.49 4.16%
ChainOpera AI COAI $5.19 -17.46%
Artificial Superintelligence Alliance FET $0.270 -7.16%
Ethena ENA $0.454 -6.54%
Ethena Staked ENA SENA $0.464 -5.47%
LEO Token LEO $8.98 -4.88%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
TRON 
Dogecoin 
