Berachain BERA
$0,2379-0,02 (-%8,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,24 | -%7,15 | $0,25 | $0,25 | $0,24 | 34,17M |
| 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 |