Werbung
BERA Historische Kurse
/
Historische Daten Berachain
XRP-Futures schießen in die Höhe: Händler gewinnen Vertrauen
CoinEx Token (CET) 2025: Alles, was Du wissen musst
Bitcoin Pepe Übertrifft 12,4 Mio. $ – Letzte Momente zum Kaufen
Fed-Chef Powell spricht mit Trump, weicht jedoch nicht vom Zinsdruck ab
Gute Nachrichten für Bitcoin: US-Inflation fällt stärker als erwartet
| Erster Preis | 2025 Februar ($8.16) |
|---|---|
| Niedrigster Preis | 2025 Mai ($2.51) |
| Höchstpreis | 2025 März ($8.51) |
Historische Kurse für Berachain
Berachain Historischer Chart
BERA OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(BERA) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $2.76 | $2.76 | $2.25 | $2.26 | $81.6 M | 32,471,591 | $270 M |
| 05/29/2025 | $2.88 | $2.95 | $2.74 | $2.75 | $33.5 M | 11,814,655 | $304.4 M |
| 05/28/2025 | $2.89 | $2.98 | $2.74 | $2.87 | $46.4 M | 16,326,790 | $305.3 M |
| 05/27/2025 | $2.83 | $2.91 | $2.68 | $2.89 | $55.2 M | 19,526,585 | $303.6 M |
| 05/26/2025 | $2.93 | $2.98 | $2.81 | $2.82 | $22.6 M | 7,788,423 | $311.2 M |
| 05/25/2025 | $3.02 | $3.03 | $2.81 | $2.93 | $30.2 M | 10,377,060 | $312.4 M |
| 05/24/2025 | $3.02 | $3.10 | $2.99 | $3.02 | $24.6 M | 8,056,142 | $328.7 M |
| 05/23/2025 | $3.28 | $3.46 | $3.00 | $3.02 | $74.1 M | 22,744,006 | $350.4 M |
| 05/22/2025 | $3.16 | $3.31 | $3.13 | $3.28 | $59.9 M | 18,505,147 | $347.8 M |
| 05/21/2025 | $3.13 | $3.30 | $3.07 | $3.16 | $56.5 M | 17,783,203 | $341.7 M |
| 05/20/2025 | $3.12 | $3.19 | $3.04 | $3.13 | $25.9 M | 8,336,597 | $334.3 M |
| 05/19/2025 | $3.25 | $3.25 | $2.95 | $3.13 | $38.1 M | 12,406,033 | $329.7 M |
| 05/18/2025 | $3.08 | $3.30 | $3.07 | $3.25 | $45 M | 14,149,896 | $341.4 M |
| 05/17/2025 | $3.25 | $3.26 | $3.03 | $3.08 | $35.7 M | 11,501,148 | $333.6 M |
| 05/16/2025 | $3.46 | $3.56 | $3.21 | $3.25 | $56.2 M | 16,346,381 | $369.3 M |
| 05/15/2025 | $3.83 | $3.86 | $3.39 | $3.46 | $65.8 M | 18,397,675 | $384.3 M |
| 05/14/2025 | $4.09 | $4.12 | $3.78 | $3.83 | $47.2 M | 12,046,447 | $421.1 M |
| 05/13/2025 | $4.00 | $4.21 | $3.78 | $4.09 | $72.1 M | 18,025,236 | $429.8 M |
| 05/12/2025 | $4.32 | $4.49 | $3.83 | $4.01 | $107.6 M | 25,801,878 | $448.3 M |
| 05/11/2025 | $4.40 | $4.71 | $4.14 | $4.34 | $136.1 M | 31,596,228 | $462.9 M |
| 05/10/2025 | $3.86 | $4.46 | $3.86 | $4.42 | $179.3 M | 43,154,225 | $446.7 M |
| 05/09/2025 | $3.56 | $4.27 | $3.56 | $3.86 | $186.6 M | 47,826,117 | $419.3 M |
| 05/08/2025 | $3.01 | $3.70 | $3.01 | $3.56 | $147 M | 44,024,630 | $358.8 M |
| 05/07/2025 | $2.91 | $3.03 | $2.84 | $3.00 | $71.5 M | 24,382,957 | $315.2 M |
| 05/06/2025 | $2.94 | $3.06 | $2.70 | $2.91 | $96 M | 33,266,917 | $310.3 M |
| 05/05/2025 | $2.90 | $3.04 | $2.86 | $2.93 | $38.4 M | 13,147,826 | $314.2 M |
| 05/04/2025 | $3.14 | $3.18 | $2.82 | $2.91 | $58.3 M | 19,815,181 | $316.3 M |
| 05/03/2025 | $3.40 | $3.40 | $3.12 | $3.15 | $38.5 M | 11,744,271 | $352.6 M |
| 05/02/2025 | $3.50 | $3.55 | $3.35 | $3.40 | $25.7 M | 7,443,609 | $370.6 M |
| 05/01/2025 | $3.55 | $3.59 | $3.46 | $3.49 | $38.8 M | 11,027,989 | $377.8 M |
| 04/30/2025 | $3.71 | $3.73 | $3.42 | $3.55 | $45.8 M | 12,775,807 | $385.2 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) Historische Kurse | $28,366,967,571 | $1,882,537,043 | 149.3 B | -17.08% | -8.65% | ||
 | Tether (USDT) Historische Kurse | $139,777,533,128 | $74,527,235,868 | 139.3 B | 0.23% | 0.32% | ||
 | Solana (SOL) Historische Kurse | $75,750,689,959 | $3,527,445,453 | 486.6 M | -11.48% | -4.94% | ||
 | Staked Ether (STETH) Historische Kurse | $23,189,845,375 | $19,697,161 | 9.2 M | -0.79% | -3.29% | ||
 | Sui (SUI) Historische Kurse | $9,442,644,190 | $1,137,766,397 | 3 B | -13.79% | -8.74% | ||
 | Bitcoin (BTC) Historische Kurse | $2,063,971,087,061 | $34,770,334,532 | 19.9 M | -3.53% | -1.61% | ||
 | TRON (TRX) Historische Kurse | $22,796,548,447 | $1,069,072,612 | 86.1 B | -2.09% | -2.94% | ||
 | ChainLink (LINK) Historische Kurse | $8,820,135,204 | $527,314,684 | 638.1 M | -12.13% | -6.03% | ||
 | ai16z (AI16Z) Historische Kurse | $225,399,698 | $82,875,697 | 1.1 B | -33.39% | -19.36% |