Berachain BERA #283
$2.01 12.06% (1d)
Market Overview
Berachain current market price is $2.01 with a 24 hour trading volume of $51.63M. The total available supply of Berachain is 511.63M BERA. It has secured Rank 283 in the cryptocurrency market with a marketcap of $259.76M. The BERA price is 0.75% down in the last one hour.
The high price of the Berachain is $2.04 and low price is $1.78 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.
Berachain Rank
283
Berachain Price
$2.01
Market Cap
$259.76M 12.08%
Fully Diluted Valuation
$1.03B
Trading Volume(24h)
$51.63M
Circulating Supply
129.11M BERA
Total Supply
511.63M BERA
Max Supply
(Not Available)
High(24h)
$2.04
Low(24h)
$1.78
All-time High
$14.83 86.4%
06 Feb 2025
All-time Low
$1.19 69.61%
10 Oct 2025
Cryptocurrency Berachain Calculator
Want to convert more cryptocurrencies?
Berachain Price Chart
1h
0.75%
24h
12.06%
7d
10.84%
14d
26.75%
30d
21.78%
60d
13.13%
200d
68.85%
1y
0%
Berachain Historical Data
Historical data of Berachain past 365 days.
| 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 |
| 2025-08-30 | $332,657,431.14 | $125,616,826.46 | $2.65 |
| 2025-08-31 | $333,790,010.69 | $91,260,692.04 | $2.67 |
| 2025-09-01 | $323,158,986.68 | $48,565,287.67 | $2.58 |
| 2025-09-02 | $292,801,964.97 | $117,717,010.65 | $2.33 |
| 2025-09-03 | $291,080,966.74 | $74,574,940.24 | $2.32 |
| 2025-09-04 | $294,344,595.96 | $57,819,180.39 | $2.35 |
| 2025-09-05 | $280,215,409.99 | $45,828,380.14 | $2.23 |
| 2025-09-06 | $281,853,118.70 | $50,832,902.31 | $2.25 |
| 2025-09-07 | $287,209,127.83 | $33,618,314.05 | $2.29 |
| 2025-09-08 | $287,010,195.53 | $25,916,492.75 | $2.28 |
| 2025-09-09 | $294,699,916.50 | $57,279,523.40 | $2.35 |
| 2025-09-10 | $293,506,041.69 | $58,991,357.84 | $2.33 |
| 2025-09-11 | $302,228,335.36 | $49,532,554.53 | $2.40 |
| 2025-09-12 | $288,678,201.66 | $53,635,558.42 | $2.30 |
| 2025-09-13 | $305,499,263.00 | $50,710,464.55 | $2.43 |
| 2025-09-14 | $309,618,884.46 | $42,400,404.75 | $2.46 |
| 2025-09-15 | $301,682,692.63 | $53,748,036.50 | $2.40 |
| 2025-09-16 | $289,665,401.12 | $37,385,589.77 | $2.30 |
| 2025-09-17 | $292,925,001.44 | $35,716,564.68 | $2.33 |
| 2025-09-18 | $302,794,557.38 | $33,836,168.44 | $2.40 |
| 2025-09-19 | $336,945,110.84 | $68,196,941.97 | $2.67 |
| 2025-09-20 | $318,605,913.07 | $94,617,204.11 | $2.53 |
| 2025-09-21 | $325,840,123.90 | $54,834,815.01 | $2.58 |
| 2025-09-22 | $337,348,017.05 | $108,254,469.30 | $2.68 |
| 2025-09-23 | $308,925,482.37 | $79,916,222.80 | $2.45 |
| 2025-09-24 | $319,359,886.38 | $58,880,535.77 | $2.53 |
| 2025-09-25 | $347,570,884.97 | $96,274,591.09 | $2.74 |
| 2025-09-26 | $310,006,830.74 | $87,360,336.18 | $2.44 |
| 2025-09-27 | $339,124,095.45 | $57,862,322.46 | $2.67 |
| 2025-09-28 | $338,994,406.08 | $44,223,567.92 | $2.67 |
| 2025-09-29 | $364,924,553.91 | $70,930,626.56 | $2.87 |
| 2025-09-29 | $363,762,802.53 | $86,250,814.01 | $2.86 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
Solana 
USDC 
Lido Staked Ether 
Dogecoin 
TRON 
