시가총액 $2.13T
-3.32%
볼륨 24시간 $166.62B
10.58%
BTC % 58.2352%
0.71%
ETH % 9.17161%
-5.73%
코인
34.665
거래소
204
실시간
Berachain (BERA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Berachain (BERA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 484 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.28 | $0.273 | $0.307 | $0.303 | $6,094,576 | $77,239,570 |
| Jun-03 2026 | $0.304 | $0.295 | $0.317 | $0.305 | $15,042,025 | $83,815,666 |
| Jun-02 2026 | $0.303 | $0.298 | $0.363 | $0.363 | $20,042,046 | $83,505,487 |
| Jun-01 2026 | $0.364 | $0.345 | $0.375 | $0.345 | $11,741,805 | $100,282,761 |
| May-31 2026 | $0.344 | $0.336 | $0.35 | $0.347 | $3,326,093 | $90,193,265 |
| May-30 2026 | $0.346 | $0.341 | $0.353 | $0.342 | $3,403,931 | $90,704,204 |
| May-29 2026 | $0.34 | $0.33 | $0.347 | $0.339 | $6,454,788 | $89,110,202 |
| May-28 2026 | $0.339 | $0.335 | $0.356 | $0.355 | $7,627,220 | $88,805,098 |
| May-27 2026 | $0.355 | $0.352 | $0.377 | $0.371 | $4,561,486 | $92,974,296 |
| May-26 2026 | $0.372 | $0.37 | $0.389 | $0.381 | $3,994,619 | $97,413,805 |
| May-25 2026 | $0.38 | $0.371 | $0.392 | $0.371 | $6,434,606 | $99,460,450 |
| May-24 2026 | $0.371 | $0.365 | $0.393 | $0.389 | $4,426,573 | $97,098,956 |
| May-23 2026 | $0.389 | $0.36 | $0.393 | $0.374 | $6,594,285 | $101,794,027 |
| May-22 2026 | $0.373501 | $0.372563 | $0.404614 | $0.396993 | $28,952,527 | $97,713,306 |
| May-21 2026 | $0.397306 | $0.384193 | $0.410697 | $0.385328 | $41,003,024 | $103,893,078 |