시가총액 $3.32T
-1.34%
볼륨 24시간 $281.69B
-14.63%
BTC % 54.76%
-0.23%
ETH % 11.2%
0.8%
코인
33.760
+4
거래소
885
마지막 업데이트
3 의사록 전에
Berachain (BERA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.960355 | $0.938801 | $1.0232 | $0.938801 | $47,124,888 | $130,509,249 |
| Dec-02 2025 | $0.937234 | $0.856163 | $0.938492 | $0.894704 | $37,019,718 | $127,293,140 |
| Dec-01 2025 | $0.90247 | $0.848538 | $1.0058 | $0.864898 | $82,236,280 | $121,920,267 |
| Nov-30 2025 | $0.88414 | $0.883711 | $0.925697 | $0.925697 | $17,561,734 | $118,773,094 |
| Nov-29 2025 | $0.923634 | $0.893468 | $0.935959 | $0.900944 | $26,862,536 | $124,026,388 |
| Nov-28 2025 | $0.897512 | $0.894995 | $1.0072 | $1.0072 | $31,862,667 | $120,404,410 |
| Nov-27 2025 | $1.0098 | $1.0098 | $1.0599 | $1.0293 | $20,468,211 | $135,340,210 |
| Nov-26 2025 | $1.0369 | $1.0051 | $1.0578 | $1.0575 | $22,269,117 | $138,889,279 |
| Nov-25 2025 | $1.0573 | $1.0207 | $1.0736 | $1.0539 | $24,329,470 | $141,570,792 |
| Nov-24 2025 | $1.0568 | $0.9932 | $1.0735 | $0.9964 | $29,406,577 | $141,388,157 |
| Nov-23 2025 | $0.996 | $0.996 | $1.0547 | $1.0066 | $26,796,747 | $133,140,867 |
| Nov-22 2025 | $1.0073 | $0.97853 | $1.0429 | $1.0254 | $30,271,093 | $134,569,669 |
| Nov-21 2025 | $1.0245 | $0.9933 | $1.1141 | $1.0969 | $43,874,979 | $136,779,974 |
| Nov-20 2025 | $1.0954 | $1.0740 | $1.2309 | $1.2174 | $39,069,934 | $145,958,419 |
| Nov-19 2025 | $1.2164 | $1.1783 | $1.3128 | $1.3070 | $28,996,382 | $161,661,281 |