Berachain 価格履歴

(BERA)

期間: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-16	$2.284274	$2.31	$2.25	$2.300456	$35.820M
2025-09-15	$2.447853	$2.465738	$2.261478	$2.279773	$44.174M
2025-09-14	$2.463200	$2.528199	$2.425430	$2.443356	$54.804M
2025-09-13	$2.312016	$2.485807	$2.322170	$2.463913	$52.021M
2025-09-12	$2.251224	$2.345669	$2.241918	$2.314750	$42.296M
2025-09-11	$2.386501	$2.412115	$2.251023	$2.251023	$52.027M
2025-09-10	$2.322364	$2.410243	$2.305097	$2.382611	$43.399M
2025-09-09	$2.326532	$2.426662	$2.319783	$2.326986	$65.733M
2025-09-08	$2.287436	$2.336992	$2.237736	$2.326213	$45.341M
2025-09-07	$2.284231	$2.325261	$2.267743	$2.289627	$25.436M
2025-09-06	$2.263521	$2.336444	$2.235719	$2.285421	$38.022M
2025-09-05	$2.151810	$2.350262	$2.148007	$2.256416	$59.352M
2025-09-04	$2.347743	$2.367918	$2.150728	$2.150728	$47.902M
2025-09-03	$2.274214	$2.37	$2.25	$2.351223	$64.827M
2025-09-02	$2.407871	$2.39	$2.25	$2.285534	$80.345M
2025-09-01	$2.584996	$2.62	$2.35	$2.403621	$101.329M
2025-08-31	$2.706203	$2.73	$2.58	$2.586546	$53.092M
2025-08-30	$2.642218	$2.79	$2.6	$2.706920	$97.367M
2025-08-29	$2.750099	$2.84	$2.63	$2.640938	$171.309M
2025-08-28	$2.539876	$2.9	$2.53	$2.745777	$247.138M