Berachain BERA
$0,2407-0,01 (-4,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,24 | -7,03 % | $0,25 | $0,25 | $0,24 | 30,12M |
| 2026-09-30 | $0,25 | +8,61 % | $0,23 | $0,27 | $0,23 | 88,16M |
| 2026-09-29 | $0,23 | +7,47 % | $0,22 | $0,25 | $0,21 | 37,13M |
| 2026-09-28 | $0,22 | -8,65 % | $0,24 | $0,24 | $0,21 | 17,54M |
| 2026-09-27 | $0,24 | +0,49 % | $0,24 | $0,24 | $0,23 | 14,38M |
| 2026-09-26 | $0,24 | +0,26 % | $0,24 | $0,25 | $0,23 | 13,80M |
| 2026-09-25 | $0,24 | +4,74 % | $0,23 | $0,24 | $0,22 | 13,43M |
| 2026-09-24 | $0,23 | +3,27 % | $0,22 | $0,23 | $0,21 | 16,12M |
| 2026-09-23 | $0,22 | -7,19 % | $0,24 | $0,24 | $0,22 | 19,63M |
| 2026-09-22 | $0,24 | +3,01 % | $0,23 | $0,24 | $0,22 | 20,37M |
| 2026-09-21 | $0,23 | +6,75 % | $0,21 | $0,23 | $0,21 | 33,69M |
| 2026-09-20 | $0,21 | -1,42 % | $0,22 | $0,22 | $0,20 | 26,77M |
| 2026-09-19 | $0,22 | +9,45 % | $0,20 | $0,23 | $0,20 | 31,02M |
| 2026-09-18 | $0,20 | +6,82 % | $0,19 | $0,20 | $0,19 | 17,94M |
| 2026-09-17 | $0,19 | -0,60 % | $0,19 | $0,19 | $0,18 | 15,14M |
| 2026-09-16 | $0,19 | +2,61 % | $0,18 | $0,19 | $0,17 | 15,06M |
| 2026-09-15 | $0,18 | -1,19 % | $0,18 | $0,19 | $0,18 | 16,53M |
| 2026-09-14 | $0,18 | -2,40 % | $0,19 | $0,19 | $0,18 | 17,80M |
| 2026-09-13 | $0,19 | -3,62 % | $0,20 | $0,21 | $0,19 | 27,72M |
| 2026-09-12 | $0,20 | +10,69 % | $0,18 | $0,20 | $0,18 | 30,11M |
| 2026-09-11 | $0,18 | +4,81 % | $0,17 | $0,18 | $0,17 | 11,89M |
| 2026-09-10 | $0,17 | -6,45 % | $0,18 | $0,18 | $0,17 | 11,71M |
| 2026-09-09 | $0,18 | -2,89 % | $0,19 | $0,19 | $0,18 | 12,55M |
| 2026-09-08 | $0,19 | +1,77 % | $0,18 | $0,19 | $0,18 | 11,11M |
| 2026-09-07 | $0,18 | -3,98 % | $0,19 | $0,19 | $0,18 | 11,63M |
| 2026-09-06 | $0,19 | +2,31 % | $0,19 | $0,19 | $0,18 | 12,02M |
| 2026-09-05 | $0,19 | +1,78 % | $0,18 | $0,19 | $0,18 | 10,77M |
| 2026-09-04 | $0,18 | +0,65 % | $0,18 | $0,18 | $0,17 | 14,34M |
| 2026-09-03 | $0,18 | +2,44 % | $0,18 | $0,19 | $0,18 | 15,70M |
| 2026-09-02 | $0,18 | -0,38 % | $0,18 | $0,18 | $0,17 | 13,05M |
| 2026-09-01 | $0,18 | -1,54 % | $0,18 | $0,19 | $0,17 | 22,03M |
| 2026-08-31 | $0,18 | +9,89 % | $0,16 | $0,19 | $0,16 | 29,00M |
| 2026-08-30 | $0,16 | -3,39 % | $0,17 | $0,17 | $0,16 | 11,84M |
| 2026-08-29 | $0,17 | +1,02 % | $0,17 | $0,17 | $0,17 | 8,80M |
| 2026-08-28 | $0,17 | -3,84 % | $0,18 | $0,18 | $0,16 | 12,24M |
| 2026-08-27 | $0,18 | -1,75 % | $0,18 | $0,18 | $0,17 | 11,86M |
| 2026-08-26 | $0,18 | +0,30 % | $0,18 | $0,18 | $0,17 | 12,21M |
| 2026-08-25 | $0,18 | -5,61 % | $0,19 | $0,19 | $0,18 | 13,54M |
| 2026-08-24 | $0,19 | -0,19 % | $0,19 | $0,19 | $0,18 | 14,80M |
| 2026-08-23 | $0,19 | +2,20 % | $0,18 | $0,19 | $0,17 | 15,31M |
| 2026-08-22 | $0,18 | -5,63 % | $0,20 | $0,21 | $0,18 | 29,53M |
| 2026-08-21 | $0,20 | +15,13 % | $0,17 | $0,20 | $0,17 | 48,63M |
| 2026-08-20 | $0,17 | +8,61 % | $0,16 | $0,17 | $0,15 | 20,51M |
| 2026-08-19 | $0,16 | +4,94 % | $0,15 | $0,16 | $0,15 | 14,67M |
| 2026-08-18 | $0,15 | -0,05 % | $0,15 | $0,15 | $0,15 | 13,36M |
| 2026-08-17 | $0,15 | +1,79 % | $0,15 | $0,15 | $0,15 | 13,95M |
| 2026-08-16 | $0,15 | +0,58 % | $0,15 | $0,15 | $0,14 | 15,65M |
| 2026-08-15 | $0,15 | +2,68 % | $0,14 | $0,15 | $0,14 | 16,13M |
| 2026-08-14 | $0,14 | +0,08 % | $0,14 | $0,14 | $0,14 | 12,82M |
| 2026-08-13 | $0,14 | +0,22 % | $0,14 | $0,14 | $0,14 | 13,11M |
| 2026-08-12 | $0,14 | -2,69 % | $0,15 | $0,15 | $0,14 | 13,35M |
| 2026-08-11 | $0,15 | -3,65 % | $0,15 | $0,15 | $0,14 | 13,62M |
| 2026-08-10 | $0,15 | -1,51 % | $0,15 | $0,16 | $0,15 | 12,65M |
| 2026-08-09 | $0,15 | -3,06 % | $0,16 | $0,16 | $0,15 | 13,46M |
| 2026-08-08 | $0,16 | +1,80 % | $0,16 | $0,16 | $0,15 | 9,90M |
| 2026-08-07 | $0,16 | -0,91 % | $0,16 | $0,16 | $0,15 | 14,95M |
| 2026-08-06 | $0,16 | -1,03 % | $0,16 | $0,16 | $0,16 | 14,06M |
| 2026-08-05 | $0,16 | -1,96 % | $0,16 | $0,17 | $0,16 | 21,20M |
| 2026-08-04 | $0,16 | +1,38 % | $0,16 | $0,16 | $0,15 | 15,82M |
| 2026-08-03 | $0,16 | +2,76 % | $0,16 | $0,16 | $0,15 | 17,83M |
| 2026-08-02 | $0,16 | +1,49 % | $0,15 | $0,16 | $0,15 | 12,34M |
| 2026-08-01 | $0,15 | +0,13 % | $0,15 | $0,16 | $0,15 | 11,80M |
| 2026-07-31 | $0,15 | +0,26 % | $0,15 | $0,16 | $0,15 | 18,40M |
| 2026-07-30 | $0,15 | +1,67 % | $0,15 | $0,16 | $0,15 | 17,52M |
| 2026-07-29 | $0,15 | -8,98 % | $0,16 | $0,17 | $0,15 | 21,49M |
| 2026-07-28 | $0,16 | -2,07 % | $0,17 | $0,17 | $0,16 | 23,75M |
| 2026-07-27 | $0,17 | -7,33 % | $0,18 | $0,18 | $0,17 | 21,68M |
| 2026-07-26 | $0,18 | +0,36 % | $0,18 | $0,18 | $0,18 | 19,83M |
| 2026-07-25 | $0,18 | +3,25 % | $0,17 | $0,19 | $0,17 | 24,27M |
| 2026-07-24 | $0,17 | -6,56 % | $0,19 | $0,20 | $0,17 | 27,50M |
| 2026-07-23 | $0,19 | -0,70 % | $0,19 | $0,20 | $0,18 | 25,28M |
| 2026-07-22 | $0,19 | -1,12 % | $0,19 | $0,19 | $0,19 | 20,15M |
| 2026-07-21 | $0,19 | +3,30 % | $0,18 | $0,19 | $0,18 | 15,70M |
| 2026-07-20 | $0,18 | +0,73 % | $0,18 | $0,19 | $0,18 | 18,17M |
| 2026-07-19 | $0,18 | -0,02 % | $0,18 | $0,19 | $0,18 | 10,44M |
| 2026-07-18 | $0,18 | -1,72 % | $0,19 | $0,19 | $0,18 | 8,13M |
| 2026-07-17 | $0,19 | +1,18 % | $0,18 | $0,19 | $0,18 | 14,47M |
| 2026-07-16 | $0,18 | -3,74 % | $0,19 | $0,19 | $0,18 | 10,54M |
| 2026-07-15 | $0,19 | +2,24 % | $0,19 | $0,19 | $0,19 | 11,04M |
| 2026-07-14 | $0,19 | +1,04 % | $0,19 | $0,19 | $0,18 | 10,39M |
| 2026-07-13 | $0,19 | -3,53 % | $0,19 | $0,19 | $0,18 | 11,31M |
| 2026-07-12 | $0,19 | -2,46 % | $0,20 | $0,20 | $0,19 | 13,14M |
| 2026-07-11 | $0,20 | -1,86 % | $0,20 | $0,20 | $0,20 | 10,53M |
| 2026-07-10 | $0,20 | +0,31 % | $0,20 | $0,20 | $0,20 | 11,48M |
| 2026-07-09 | $0,20 | +2,52 % | $0,20 | $0,20 | $0,19 | 12,22M |
| 2026-07-08 | $0,20 | -4,30 % | $0,20 | $0,20 | $0,19 | 16,12M |
| 2026-07-07 | $0,20 | -5,62 % | $0,22 | $0,22 | $0,20 | 15,05M |
| 2026-07-06 | $0,22 | +5,12 % | $0,21 | $0,22 | $0,20 | 31,80M |
| 2026-07-05 | $0,21 | -4,47 % | $0,22 | $0,22 | $0,20 | 16,58M |
| 2026-07-04 | $0,22 | -2,01 % | $0,22 | $0,22 | $0,21 | 16,75M |