CCC - CoinMarketCap USD
Berachain USD Price (BERA-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 2.9991 | 3.3471 | 2.9991 | 3.2685 | 3.2685 | 159,091,440 |
| May 7, 2025 | 2.9077 | 3.0293 | 2.8356 | 2.9989 | 2.9989 | 92,448,834 |
| May 6, 2025 | 2.9377 | 3.0632 | 2.6972 | 2.9077 | 2.9077 | 129,355,946 |
| May 5, 2025 | 2.9056 | 3.0410 | 2.8521 | 2.9377 | 2.9377 | 54,001,737 |
| May 4, 2025 | 3.1458 | 3.1806 | 2.8162 | 2.9066 | 2.9066 | 80,932,093 |
| May 3, 2025 | 3.4025 | 3.4046 | 3.1227 | 3.1458 | 3.1458 | 53,924,847 |
| May 2, 2025 | 3.4965 | 3.5454 | 3.3482 | 3.4022 | 3.4022 | 38,438,629 |
| May 1, 2025 | 3.5472 | 3.6048 | 3.4648 | 3.4965 | 3.4965 | 55,041,267 |
| Apr 30, 2025 | 3.7073 | 3.7275 | 3.4179 | 3.5472 | 3.5472 | 62,203,734 |
| Apr 29, 2025 | 3.6784 | 3.8345 | 3.6384 | 3.7073 | 3.7073 | 66,511,516 |
| Apr 28, 2025 | 3.6446 | 3.7575 | 3.4179 | 3.6784 | 3.6784 | 83,793,441 |
| Apr 27, 2025 | 3.7549 | 3.7917 | 3.5519 | 3.6446 | 3.6446 | 46,159,181 |
| Apr 26, 2025 | 3.7651 | 3.8736 | 3.6363 | 3.7548 | 3.7548 | 60,146,511 |
| Apr 25, 2025 | 3.6096 | 3.8240 | 3.5103 | 3.7647 | 3.7647 | 95,445,281 |
| Apr 24, 2025 | 3.6289 | 3.6453 | 3.3868 | 3.6096 | 3.6096 | 89,222,819 |
| Apr 23, 2025 | 3.6795 | 3.8493 | 3.5427 | 3.6289 | 3.6289 | 89,057,087 |
| Apr 22, 2025 | 3.4376 | 3.6907 | 3.3727 | 3.6795 | 3.6795 | 86,201,217 |
| Apr 21, 2025 | 3.3173 | 3.5749 | 3.3173 | 3.4377 | 3.4377 | 62,787,766 |
| Apr 20, 2025 | 3.3716 | 3.4770 | 3.2745 | 3.3173 | 3.3173 | 47,542,601 |
| Apr 19, 2025 | 3.2942 | 3.4371 | 3.2656 | 3.3714 | 3.3714 | 46,323,249 |
| Apr 18, 2025 | 3.5225 | 3.5549 | 3.2277 | 3.2940 | 3.2940 | 74,601,488 |
| Apr 17, 2025 | 3.6650 | 3.8384 | 3.4650 | 3.5225 | 3.5225 | 41,786,923 |
| Apr 16, 2025 | 3.9023 | 3.9058 | 3.5965 | 3.6649 | 3.6649 | 65,992,074 |
| Apr 15, 2025 | 3.9992 | 4.2364 | 3.8724 | 3.9023 | 3.9023 | 66,440,550 |
| Apr 14, 2025 | 3.8961 | 4.1124 | 3.8790 | 3.9992 | 3.9992 | 58,626,581 |
| Apr 13, 2025 | 4.2335 | 4.2336 | 3.8396 | 3.8961 | 3.8961 | 73,140,759 |
| Apr 12, 2025 | 4.1234 | 4.3643 | 4.0849 | 4.2335 | 4.2335 | 104,907,678 |
| Apr 11, 2025 | 3.8687 | 4.3711 | 3.8273 | 4.1234 | 4.1234 | 171,192,164 |
| Apr 10, 2025 | 4.1650 | 4.1656 | 3.7265 | 3.8688 | 3.8688 | 164,155,934 |
| Apr 9, 2025 | 3.6067 | 4.7694 | 3.2133 | 4.1652 | 4.1652 | 417,657,921 |
| Apr 8, 2025 | 4.3424 | 4.4354 | 3.5892 | 3.6067 | 3.6067 | 186,338,519 |
| Apr 7, 2025 | 4.6870 | 4.8336 | 4.0910 | 4.3424 | 4.3424 | 283,315,220 |
| Apr 6, 2025 | 5.8204 | 5.8919 | 4.6146 | 4.6870 | 4.6870 | 121,990,142 |
| Apr 5, 2025 | 5.8120 | 5.9936 | 5.5094 | 5.8206 | 5.8206 | 85,843,020 |
| Apr 4, 2025 | 6.1274 | 6.1993 | 5.4424 | 5.8120 | 5.8120 | 190,925,757 |
| Apr 3, 2025 | 6.5387 | 6.7901 | 5.9156 | 6.1274 | 6.1274 | 146,086,882 |
| Apr 2, 2025 | 7.1906 | 7.3817 | 6.4683 | 6.5388 | 6.5388 | 160,160,600 |
| Apr 1, 2025 | 6.8848 | 7.6016 | 6.8301 | 7.1906 | 7.1906 | 153,005,436 |
| Mar 31, 2025 | 7.2368 | 7.2448 | 6.6194 | 6.8848 | 6.8848 | 139,870,371 |
| Mar 30, 2025 | 7.4096 | 7.6250 | 7.1972 | 7.2367 | 7.2367 | 96,851,318 |
| Mar 29, 2025 | 8.4780 | 8.9454 | 7.3699 | 7.4097 | 7.4097 | 205,093,052 |
| Mar 28, 2025 | 8.5849 | 8.7472 | 8.1237 | 8.4772 | 8.4772 | 192,445,484 |
| Mar 27, 2025 | 7.7155 | 8.7275 | 7.6951 | 8.5849 | 8.5849 | 247,021,113 |
| Mar 26, 2025 | 8.0611 | 8.1059 | 7.5267 | 7.7153 | 7.7153 | 112,025,730 |
| Mar 25, 2025 | 7.9725 | 8.2779 | 7.5133 | 8.0606 | 8.0606 | 179,162,995 |
| Mar 24, 2025 | 6.7502 | 8.0260 | 6.5831 | 7.9739 | 7.9739 | 233,592,676 |
| Mar 23, 2025 | 6.7771 | 6.8271 | 6.6064 | 6.7503 | 6.7503 | 65,002,167 |
| Mar 22, 2025 | 6.7101 | 6.8949 | 6.5674 | 6.7771 | 6.7771 | 100,857,315 |
| Mar 21, 2025 | 6.0615 | 6.7625 | 6.0475 | 6.7098 | 6.7098 | 153,061,556 |
| Mar 20, 2025 | 6.1562 | 6.2631 | 5.9810 | 6.0615 | 6.0615 | 55,660,887 |
| Mar 19, 2025 | 5.9243 | 6.1672 | 5.8415 | 6.1561 | 6.1561 | 69,756,511 |
| Mar 18, 2025 | 6.6188 | 6.6188 | 5.7943 | 5.9243 | 5.9243 | 96,184,497 |
| Mar 17, 2025 | 6.3535 | 7.0895 | 6.3535 | 6.6188 | 6.6188 | 188,460,306 |
| Mar 16, 2025 | 6.4796 | 6.5078 | 6.2791 | 6.3536 | 6.3536 | 76,746,589 |
| Mar 15, 2025 | 6.1207 | 6.4921 | 6.1207 | 6.4790 | 6.4790 | 72,785,663 |
| Mar 14, 2025 | 5.9067 | 6.2351 | 5.9046 | 6.1209 | 6.1209 | 74,061,282 |
| Mar 13, 2025 | 6.2524 | 6.2967 | 5.7981 | 5.9049 | 5.9049 | 114,141,776 |
| Mar 12, 2025 | 5.8665 | 6.2731 | 5.7330 | 6.2524 | 6.2524 | 88,641,869 |
| Mar 11, 2025 | 5.6056 | 6.0708 | 5.3146 | 5.8665 | 5.8665 | 115,653,300 |
| Mar 10, 2025 | 5.7939 | 6.1836 | 5.4614 | 5.6052 | 5.6052 | 181,896,763 |
| Mar 9, 2025 | 6.7631 | 6.7908 | 5.7846 | 5.7939 | 5.7939 | 146,261,608 |
| Mar 8, 2025 | 6.6182 | 6.8898 | 6.5148 | 6.7635 | 6.7635 | 123,915,607 |
| Mar 7, 2025 | 6.7609 | 6.8842 | 6.5380 | 6.6180 | 6.6180 | 171,662,624 |
| Mar 6, 2025 | 6.9364 | 7.1814 | 6.7053 | 6.7609 | 6.7609 | 216,105,864 |
| Mar 5, 2025 | 6.6246 | 7.1901 | 6.4588 | 6.9363 | 6.9363 | 306,634,201 |
| Mar 4, 2025 | 6.8110 | 6.8780 | 6.0599 | 6.6246 | 6.6246 | 296,048,654 |
| Mar 3, 2025 | 8.5367 | 8.5693 | 6.8101 | 6.8110 | 6.8110 | 260,884,645 |
| Mar 2, 2025 | 8.2483 | 9.1659 | 8.0748 | 8.5367 | 8.5367 | 405,163,766 |
| Mar 1, 2025 | 8.6969 | 8.8913 | 8.1285 | 8.2483 | 8.2483 | 240,225,897 |
| Feb 28, 2025 | 8.1104 | 8.7688 | 7.2344 | 8.6970 | 8.6970 | 487,694,328 |
| Feb 27, 2025 | 7.4070 | 8.2414 | 7.2241 | 8.1101 | 8.1101 | 395,257,406 |
| Feb 26, 2025 | 6.7743 | 7.9900 | 6.6711 | 7.4070 | 7.4070 | 459,622,231 |
| Feb 25, 2025 | 6.7843 | 7.0232 | 6.0645 | 6.7743 | 6.7743 | 334,926,909 |
| Feb 24, 2025 | 6.9125 | 7.2347 | 6.5278 | 6.7845 | 6.7845 | 366,976,544 |
| Feb 23, 2025 | 7.5024 | 7.6496 | 6.7007 | 6.9117 | 6.9117 | 240,388,013 |
| Feb 22, 2025 | 7.4667 | 7.6911 | 7.0269 | 7.5024 | 7.5024 | 454,072,345 |
| Feb 21, 2025 | 8.7659 | 8.7940 | 7.4640 | 7.4667 | 7.4667 | 631,543,303 |
| Feb 20, 2025 | 6.6305 | 9.1035 | 6.5116 | 8.7684 | 8.7684 | 1,042,335,353 |
| Feb 19, 2025 | 6.2635 | 6.7810 | 6.2148 | 6.6305 | 6.6305 | 366,223,173 |
| Feb 18, 2025 | 6.1609 | 6.2767 | 5.6742 | 6.2635 | 6.2635 | 254,316,776 |
| Feb 17, 2025 | 5.6172 | 6.6340 | 5.5661 | 6.1609 | 6.1609 | 321,343,958 |
| Feb 16, 2025 | 5.6458 | 5.7462 | 5.4986 | 5.6172 | 5.6172 | 128,936,919 |
| Feb 15, 2025 | 5.9175 | 6.1324 | 5.6267 | 5.6458 | 5.6458 | 216,113,254 |
| Feb 14, 2025 | 5.6062 | 5.9995 | 5.4268 | 5.9175 | 5.9175 | 219,962,919 |
| Feb 13, 2025 | 5.8782 | 6.2918 | 5.5611 | 5.6062 | 5.6062 | 293,428,294 |
| Feb 12, 2025 | 5.8028 | 6.0968 | 5.4394 | 5.8782 | 5.8782 | 394,999,946 |
| Feb 11, 2025 | 5.2791 | 6.2569 | 5.2444 | 5.8028 | 5.8028 | 527,724,134 |
| Feb 10, 2025 | 5.1861 | 5.6681 | 4.7567 | 5.2790 | 5.2790 | 420,280,122 |
| Feb 9, 2025 | 6.0724 | 6.4856 | 4.9240 | 5.1861 | 5.1861 | 525,289,731 |
| Feb 8, 2025 | 7.7037 | 7.7293 | 5.8134 | 6.0724 | 6.0724 | 622,730,646 |
| Feb 7, 2025 | 8.6365 | 9.0460 | 7.2659 | 7.7037 | 7.7037 | 1,013,632,169 |
| Feb 6, 2025 | 11.4031 | 14.9934 | 6.4482 | 8.6365 | 8.6365 | 2,403,177,742 |
Related Tickers
BTC-USD Bitcoin USD
99,451.23
+2.58%
ETH-USD Ethereum USD
1,964.69
+7.46%
USDT-USD Tether USDt USD
1.00
+0.00%
XRP-USD XRP USD
2.21
+3.66%
BNB-USD BNB USD
613.87
+0.97%
SOL-USD Solana USD
154.99
+5.47%
USDC-USD USD Coin USD
1.00
-0.02%
DOGE-USD Dogecoin USD
0.18
+6.54%
ADA-USD Cardano USD
0.72
+6.79%
TRX-USD TRON USD
0.25
+1.27%
WTRX-USD Wrapped TRON USD
0.25
+1.37%
STETH-USD Lido Staked ETH USD
1,955.42
+6.92%
WBTC-USD Wrapped Bitcoin USD
99,351.04
+2.54%
SUI20947-USD Sui USD
3.79
+12.35%
LINK-USD Chainlink USD
14.90
+8.17%
AVAX-USD Avalanche USD
20.94
+7.02%
XLM-USD Stellar USD
0.27
+5.13%
WSTETH-USD Lido wstETH USD
2,349.92
+6.82%
BCH-USD Bitcoin Cash USD
410.60
+12.60%
LEO-USD UNUS SED LEO USD
8.80
+1.31%
USDS33039-USD USDS USD
1.00
-0.04%
SHIB-USD Shiba Inu USD
0.00
+5.23%
HBAR-USD Hedera USD
0.19
+5.81%
TON11419-USD Toncoin USD
3.12
+3.75%
HYPE32196-USD Hyperliquid USD
21.60
+1.91%
LTC-USD Litecoin USD
91.39
+1.28%
DOT-USD Polkadot USD
4.23
+7.09%
WETH-USD WETH USD
1,958.47
+6.91%
BTCB-USD Bitcoin BEP2 USD
99,352.60
+2.45%
XMR-USD Monero USD
293.07
+3.18%
DAI-USD Dai USD
1.00
-0.01%
BGB-USD Bitget Token USD
4.32
+0.50%
WBETH-USD Wrapped Beacon ETH USD
2,093.71
+7.18%
USDE29470-USD Ethena USDe USD
1.00
+0.01%
WEETH-USD Wrapped eETH USD
2,088.59
+6.86%
PI35697-USD Pi USD
0.62
+6.68%
CBBTC32994-USD Coinbase Wrapped BTC USD
99,248.39
+2.23%
PEPE24478-USD Pepe USD
0.00
+13.72%
TAO22974-USD Bittensor USD
398.38
+9.45%
UNI7083-USD Uniswap USD
5.22
+8.18%
APT21794-USD Aptos USD
5.08
+7.24%
OKB-USD OKB USD
51.60
+1.07%
NEAR-USD NEAR Protocol USD
2.50
+8.42%
ONDO-USD Ondo USD
0.92
+6.42%
AAVE-USD Aave USD
187.16
+9.35%
JITOSOL-USD Jito Staked SOL USD
185.78
+5.34%
GT-USD GateToken USD
21.41
+0.46%
ETC-USD Ethereum Classic USD
17.30
+7.29%
ICP-USD Internet Computer USD
4.87
+5.39%
CRO-USD Cronos USD
0.09
+3.16%
KAS-USD Kaspa USD
0.10
+3.85%
MNT27075-USD Mantle USD
0.73
+2.43%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.21
+12.49%
TRUMP35336-USD OFFICIAL TRUMP USD
12.19
+12.35%
POL28321-USD POL (prev. MATIC) USD
0.23
+4.65%
RENDER-USD Render USD
4.52
+7.77%
VET-USD VeChain USD
0.03
+5.85%
USD136148-USD World Liberty Financial USD USD
1.00
-0.01%
SUSDE-USD Ethena Staked USDe USD
1.17
-0.02%
LBTC33652-USD Lombard Staked BTC USD
99,546.70
+2.81%
FTN-USD Fasttoken USD
4.35
+1.09%
FIL-USD Filecoin USD
2.76
+7.07%
ALGO-USD Algorand USD
0.21
+6.35%
ENA-USD Ethena USD
0.30
+13.49%
FET-USD Artificial Superintelligence Alliance USD
0.73
+6.35%
ATOM-USD Cosmos USD
4.36
+5.52%
TIA-USD Celestia USD
2.59
+8.61%
ARB11841-USD Arbitrum USD
0.33
+8.66%
S32684-USD Sonic (prev. FTM) USD
0.55
+7.45%
JLP-USD Jupiter Perps LP USD
4.24
+3.03%
FDUSD-USD First Digital USD USD
1.00
+0.01%
BONK-USD Bonk USD
0.00
+9.85%
STX4847-USD Stacks USD
0.94
+8.30%
BBTC31369-USD BounceBit BTC USD
99,557.82
+2.64%
WLD-USD Worldcoin USD
1.00
+8.10%
MKR-USD Maker USD
1,635.38
+11.14%
KCS-USD KuCoin Token USD
10.90
+1.11%
JUP29210-USD Jupiter USD
0.46
+8.45%
EOS-USD EOS USD
0.84
+16.15%
WZEDX-USD Wrapped Zedxion USD
0.31
+0.81%
BNSOL-USD Binance Staked SOL USD
162.57
+5.44%
FLR-USD Flare USD
0.02
+0.77%
DEXE-USD DeXe USD
14.67
-1.69%
WFTM-USD Wrapped Fantom USD
0.55
+6.91%
XDC-USD XDC Network USD
0.08
+3.26%
QNT-USD Quant USD
94.25
+3.99%
SOLVBTC-USD SolvBTC USD
99,284.34
+2.50%
RSETH-USD Kelp DAO Restaked ETH USD
2,020.14
+5.73%
FARTCOIN-USD Fartcoin USD
1.10
+9.69%
IP-USD Story USD
4.02
+5.54%
SEI-USD Sei USD
0.21
+6.31%
IMX10603-USD Immutable USD
0.59
+10.39%
OP-USD Optimism USD
0.63
+5.96%
INJ-USD Injective USD
10.43
+10.19%
VIRTUAL-USD Virtuals Protocol USD
1.60
+16.96%
CRV-USD Curve DAO Token USD
0.72
+8.72%
WBNB-USD Wrapped BNB USD
613.88
+1.01%
GRT6719-USD The Graph USD
0.10
+7.26%
FORM23635-USD Four USD
2.47
-2.82%
RETH-USD Rocket Pool ETH USD
2,216.00
+6.47%