時価総額 $3.18T
0.72%
ボリューム24h $136.73B
-46.19%
BTC % 55.15%
0.12%
ETH % 11.17%
-0.26%
硬貨
33.858
+5
取引所
885
最後の更新
6 秒 前
Berachain (BERA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.610125 | $0.568049 | $0.610125 | $0.585626 | $17,497,691 | $84,274,841 |
| Dec-23 2025 | $0.58315 | $0.580665 | $0.609839 | $0.601857 | $22,237,331 | $80,509,036 |
| Dec-22 2025 | $0.600501 | $0.580723 | $0.603527 | $0.58227 | $22,621,942 | $82,841,082 |
| Dec-21 2025 | $0.581333 | $0.567703 | $0.605882 | $0.605882 | $14,127,517 | $80,148,145 |
| Dec-20 2025 | $0.616098 | $0.576014 | $0.616098 | $0.584575 | $14,690,790 | $84,903,489 |
| Dec-19 2025 | $0.586497 | $0.54482 | $0.586497 | $0.548965 | $19,934,706 | $80,794,371 |
| Dec-18 2025 | $0.550258 | $0.542657 | $0.576155 | $0.565633 | $43,974,973 | $75,595,405 |
| Dec-17 2025 | $0.567121 | $0.567121 | $0.642063 | $0.642063 | $25,882,142 | $77,828,949 |
| Dec-16 2025 | $0.64771 | $0.64282 | $0.66707 | $0.66707 | $20,706,016 | $88,837,816 |
| Dec-15 2025 | $0.672328 | $0.665495 | $0.751846 | $0.73833 | $34,740,324 | $92,137,640 |
| Dec-14 2025 | $0.7385 | $0.72152 | $0.758492 | $0.724583 | $47,575,596 | $101,109,636 |
| Dec-13 2025 | $0.722767 | $0.716276 | $0.726999 | $0.726999 | $14,747,830 | $98,883,682 |
| Dec-12 2025 | $0.719242 | $0.709959 | $0.747128 | $0.741871 | $27,140,946 | $98,370,537 |
| Dec-11 2025 | $0.737563 | $0.725253 | $0.812807 | $0.812807 | $36,765,056 | $100,808,356 |
| Dec-10 2025 | $0.818817 | $0.805058 | $0.84368 | $0.829991 | $25,474,488 | $111,800,561 |