Reklama
Berachain (BERA) Historia Kursu
Berachain Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od %replace2% roku.
| Pierwsza cena | 2025 ($8.16) |
|---|---|
| Najniższa cena | 2025 czerwiec ($1.60) |
| Maksymalny Kurs | 2025 marzec ($8.51) |
Berachain Kurs Historyczny Wykres
BERA OHLC Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(BERA) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | $1.77 | $1.81 | $1.69 | $1.72 | $44.2 M | 25,269,266 | $187.8 M |
| 06/23/2025 | $1.59 | $1.77 | $1.58 | $1.77 | $41.4 M | 25,130,706 | $177.2 M |
| 06/22/2025 | $1.68 | $1.70 | $1.51 | $1.58 | $42.1 M | 26,294,517 | $172 M |
| 06/21/2025 | $1.78 | $1.81 | $1.62 | $1.66 | $23.5 M | 13,372,199 | $188.5 M |
| 06/20/2025 | $1.88 | $1.91 | $1.76 | $1.78 | $37.3 M | 20,192,692 | $198.6 M |
| 06/19/2025 | $1.93 | $1.95 | $1.82 | $1.88 | $19.8 M | 10,540,403 | $202 M |
| 06/18/2025 | $1.93 | $1.96 | $1.80 | $1.92 | $37.7 M | 19,885,017 | $203.6 M |
| 06/17/2025 | $2.02 | $2.09 | $1.90 | $1.94 | $35.8 M | 18,014,979 | $213.4 M |
| 06/16/2025 | $2.05 | $2.14 | $2.02 | $2.03 | $23.9 M | 11,395,717 | $225.6 M |
| 06/15/2025 | $2.01 | $2.06 | $1.97 | $2.05 | $21.2 M | 10,504,411 | $216.5 M |
| 06/14/2025 | $2.09 | $2.09 | $1.98 | $2.02 | $15.9 M | 7,805,960 | $219.4 M |
| 06/13/2025 | $2.11 | $2.11 | $1.93 | $2.09 | $54.9 M | 27,183,056 | $216.9 M |
| 06/12/2025 | $2.39 | $2.39 | $2.11 | $2.12 | $42.1 M | 18,658,076 | $242.3 M |
| 06/11/2025 | $2.57 | $2.57 | $2.35 | $2.39 | $30.5 M | 12,355,850 | $265.6 M |
| 06/10/2025 | $2.53 | $2.58 | $2.43 | $2.57 | $36.1 M | 14,426,523 | $268.6 M |
| 06/09/2025 | $2.35 | $2.53 | $2.32 | $2.53 | $27.7 M | 11,542,770 | $257.7 M |
| 06/08/2025 | $2.34 | $2.40 | $2.32 | $2.35 | $19.9 M | 8,415,168 | $254.1 M |
| 06/07/2025 | $2.23 | $2.42 | $2.23 | $2.33 | $24.7 M | 10,564,200 | $251.4 M |
| 06/06/2025 | $2.23 | $2.38 | $2.21 | $2.23 | $18.3 M | 8,014,513 | $245.2 M |
| 06/05/2025 | $2.44 | $2.48 | $2.19 | $2.24 | $32.5 M | 13,633,492 | $256.1 M |
| 06/04/2025 | $2.57 | $2.62 | $2.43 | $2.44 | $23 M | 9,138,933 | $269.9 M |
| 06/03/2025 | $2.54 | $2.64 | $2.49 | $2.57 | $40.7 M | 15,813,232 | $277 M |
| 06/02/2025 | $2.50 | $2.55 | $2.38 | $2.54 | $44.1 M | 17,918,538 | $264.6 M |
| 06/01/2025 | $2.32 | $2.56 | $2.23 | $2.50 | $66.2 M | 28,075,184 | $253.4 M |
| 05/31/2025 | $2.26 | $2.35 | $2.19 | $2.32 | $45.2 M | 19,980,889 | $243.2 M |
| 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 |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historia Kursu | $2,444 | $294,450,532,991 | $14,114,053,468 | 0.13% | 0.94% | |
 | Solana (SOL) Historia Kursu | $146.69 | $71,379,893,845 | $2,783,203,745 | 1.24% | 1.16% | |
 | Cardano (ADA) Historia Kursu | $0.5818 | $20,467,364,123 | $473,240,786 | -0.81% | -0.31% | |
 | Sui (SUI) Historia Kursu | $2.80 | $8,420,303,517 | $829,967,889 | 0.46% | -0.61% | |
 | Hyperliquid (HYPE) Historia Kursu | $38.44 | $12,834,698,948 | $119,519,559 | 3.70% | 3.46% | |
 | Bittensor (TAO) Historia Kursu | $339.84 | $2,791,884,022 | $109,430,162 | -1.25% | -4.54% | |
 | Aptos (APT) Historia Kursu | $4.80 | $2,747,470,520 | $576,836,115 | -1.62% | 10.72% | |
 | Injective Protocol (INJ) Historia Kursu | $11.47 | $1,114,563,484 | $112,730,548 | -1.06% | -1.77% | |
 | MANTRA DAO (OM) Historia Kursu | $0.2176 | $182,269,238 | $38,896,755 | -1.53% | -3.42% |