시가총액 $2.68T
-6.75%
볼륨 24시간 $285.27B
-39.63%
BTC % 54.53%
-1.21%
ETH % 9.54%
-5.03%
코인
34.187
+4
거래소
885
마지막 업데이트
29 초 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.471394 | $0.448365 | $0.473876 | $0.461712 | $29,253,118 | $69,472,740 |
| Feb-01 2026 | $0.448584 | $0.448584 | $0.506854 | $0.506841 | $26,985,771 | $66,082,804 |
| Jan-31 2026 | $0.49344 | $0.485308 | $0.580244 | $0.580244 | $42,913,463 | $72,659,060 |
| Jan-30 2026 | $0.593007 | $0.565988 | $0.628451 | $0.565988 | $85,915,739 | $87,291,007 |
| Jan-29 2026 | $0.56774 | $0.554553 | $0.606535 | $0.606535 | $26,628,713 | $83,320,591 |
| Jan-28 2026 | $0.61055 | $0.610499 | $0.646039 | $0.646039 | $21,451,629 | $89,590,173 |
| Jan-27 2026 | $0.654092 | $0.631827 | $0.6676 | $0.6676 | $24,398,384 | $95,938,491 |
| Jan-26 2026 | $0.677546 | $0.636235 | $0.69083 | $0.640114 | $34,335,525 | $99,340,580 |
| Jan-25 2026 | $0.660189 | $0.657022 | $0.706444 | $0.706444 | $37,726,754 | $96,672,227 |
| Jan-24 2026 | $0.728683 | $0.726305 | $0.774442 | $0.757398 | $40,722,838 | $106,650,336 |
| Jan-23 2026 | $0.766715 | $0.756954 | $0.814511 | $0.814511 | $58,472,889 | $112,158,163 |
| Jan-22 2026 | $0.815989 | $0.78847 | $0.87172 | $0.861401 | $78,213,849 | $119,315,265 |
| Jan-21 2026 | $0.8611 | $0.840477 | $0.983956 | $0.889902 | $120,294,946 | $125,774,426 |
| Jan-20 2026 | $0.891678 | $0.839318 | $1.0333 | $0.950844 | $238,492,220 | $129,965,312 |
| Jan-19 2026 | $0.94628 | $0.799763 | $0.97306 | $0.799763 | $225,069,383 | $137,363,290 |