時価総額 $2.21T
0.98%
ボリューム24h $37.34B
-43.51%
BTC % 58.6718%
0.12%
ETH % 10.1981%
0.4%
硬貨
34.665
取引所
204
ライブ
Berachain (BERA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Berachain (BERA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 528 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.183 | $0.182 | $0.186 | $0.186 | $872,646 | $54,767,178 |
| Jul-17 2026 | $0.186 | $0.181 | $0.191 | $0.184 | $2,457,757 | $55,628,817 |
| Jul-16 2026 | $0.184 | $0.184 | $0.192 | $0.191 | $1,306,231 | $55,010,940 |
| Jul-15 2026 | $0.192 | $0.185 | $0.194 | $0.187 | $1,621,279 | $57,380,189 |
| Jul-14 2026 | $0.188 | $0.183 | $0.191 | $0.186 | $1,339,230 | $56,152,049 |
| Jul-13 2026 | $0.185 | $0.182 | $0.195 | $0.193 | $1,654,880 | $55,222,498 |
| Jul-12 2026 | $0.192 | $0.19 | $0.197 | $0.197 | $2,366,934 | $56,838,659 |
| Jul-11 2026 | $0.197 | $0.197 | $0.203 | $0.201 | $1,521,270 | $58,318,833 |
| Jul-10 2026 | $0.2 | $0.19716 | $0.203 | $0.201 | $1,644,605 | $59,206,937 |
| Jul-09 2026 | $0.201 | $0.195 | $0.201 | $0.195 | $2,203,733 | $59,502,972 |
| Jul-08 2026 | $0.195 | $0.19 | $0.205 | $0.204 | $3,518,152 | $57,345,142 |
| Jul-07 2026 | $0.204 | $0.204 | $0.217 | $0.217 | $2,445,586 | $59,844,695 |
| Jul-06 2026 | $0.217 | $0.203 | $0.224 | $0.206 | $7,264,498 | $63,616,915 |
| Jul-05 2026 | $0.206 | $0.203 | $0.217 | $0.215 | $2,966,956 | $60,348,154 |
| Jul-04 2026 | $0.215 | $0.212 | $0.22 | $0.219 | $3,190,512 | $62,950,209 |