時価総額 $2.07T
0.22%
ボリューム24h $44.19B
BTC % 58.1609%
0.27%
ETH % 9.15896%
-0.19%
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 507 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.211 | $0.204 | $0.219 | $0.204 | $3,681,214 | $58,619,257 |
| Jun-26 2026 | $0.205 | $0.195 | $0.207 | $0.2 | $2,938,623 | $56,945,273 |
| Jun-25 2026 | $0.2 | $0.191 | $0.211 | $0.207 | $3,589,745 | $55,529,034 |
| Jun-24 2026 | $0.208 | $0.197 | $0.22 | $0.219 | $4,122,270 | $57,739,604 |
| Jun-23 2026 | $0.219 | $0.214 | $0.231 | $0.229 | $3,060,214 | $60,761,278 |
| Jun-22 2026 | $0.228 | $0.226 | $0.24 | $0.23 | $3,501,156 | $63,208,137 |
| Jun-21 2026 | $0.231 | $0.229 | $0.241 | $0.229 | $3,400,804 | $64,024,176 |
| Jun-20 2026 | $0.229 | $0.218 | $0.231 | $0.226 | $3,723,089 | $63,441,915 |
| Jun-19 2026 | $0.225 | $0.224 | $0.239 | $0.236 | $3,255,995 | $62,318,527 |
| Jun-18 2026 | $0.233 | $0.23 | $0.252 | $0.25 | $7,014,717 | $64,517,874 |
| Jun-17 2026 | $0.25 | $0.247 | $0.265 | $0.259 | $4,402,150 | $69,215,589 |
| Jun-16 2026 | $0.259 | $0.252 | $0.265 | $0.262 | $3,415,961 | $71,699,131 |
| Jun-15 2026 | $0.261 | $0.259 | $0.27 | $0.267 | $5,138,119 | $72,244,643 |
| Jun-14 2026 | $0.267 | $0.246 | $0.27 | $0.261 | $3,538,330 | $73,895,504 |
| Jun-13 2026 | $0.261 | $0.252 | $0.264 | $0.254 | $4,629,493 | $72,229,165 |