Identifier on DigiFinex: bert_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0288 USDT |
76,449.7082 BERT |
0.0274 USDT |
0.0271 USDT |
0.0274 USDT |
0.0271 USDT |
| 2025-12-04 |
0.0295 USDT |
97,782.6517 BERT |
0.0286 USDT |
0.0283 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-12-03 |
0.0292 USDT |
43,528.8151 BERT |
0.0291 USDT |
0.0287 USDT |
0.0291 USDT |
0.0288 USDT |
| 2025-12-02 |
0.0253 USDT |
4,274.8955 BERT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-12-01 |
0.0263 USDT |
3,957,010.1630 BERT |
0.0275 USDT |
0.0241 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-11-30 |
0.0302 USDT |
27,320.0801 BERT |
0.0306 USDT |
0.0306 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-11-29 |
0.0312 USDT |
842,117.0699 BERT |
0.0313 USDT |
0.0297 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-11-28 |
0.0297 USDT |
2,806,765.6374 BERT |
0.0295 USDT |
0.0286 USDT |
0.0290 USDT |
0.0318 USDT |
| 2025-11-27 |
0.0297 USDT |
193,235.6116 BERT |
0.0303 USDT |
0.0297 USDT |
0.0304 USDT |
0.0302 USDT |
| 2025-11-26 |
0.0296 USDT |
4,835,160.7560 BERT |
0.0295 USDT |
0.0283 USDT |
0.0289 USDT |
0.0304 USDT |
| 2025-11-25 |
0.0283 USDT |
906,562.3531 BERT |
0.0288 USDT |
0.0280 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-11-24 |
0.0269 USDT |
4,138,168.4039 BERT |
0.0259 USDT |
0.0254 USDT |
0.0260 USDT |
0.0260 USDT |
| 2025-11-23 |
0.0275 USDT |
3,823,686.0580 BERT |
0.0270 USDT |
0.0267 USDT |
0.0279 USDT |
0.0296 USDT |
| 2025-11-22 |
0.0267 USDT |
3,098,431.1805 BERT |
0.0256 USDT |
0.0253 USDT |
0.0258 USDT |
0.0267 USDT |
| 2025-11-21 |
0.0318 USDT |
3,041,372.2524 BERT |
0.0303 USDT |
0.0273 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-11-20 |
0.0341 USDT |
93,356.9732 BERT |
0.0323 USDT |
0.0319 USDT |
0.0324 USDT |
0.0321 USDT |
| 2025-11-19 |
0.0321 USDT |
5,999,628.3894 BERT |
0.0321 USDT |
0.0293 USDT |
0.0305 USDT |
0.0300 USDT |
| 2025-11-18 |
0.0314 USDT |
27,936.6716 BERT |
0.0324 USDT |
0.0324 USDT |
0.0325 USDT |
0.0324 USDT |
| 2025-11-17 |
0.0288 USDT |
624,750.9679 BERT |
0.0279 USDT |
0.0276 USDT |
0.0290 USDT |
0.0285 USDT |
| 2025-11-16 |
0.0295 USDT |
93,600.8682 BERT |
0.0296 USDT |
0.0294 USDT |
0.0298 USDT |
0.0296 USDT |
| 2025-11-15 |
0.0294 USDT |
151,214.9229 BERT |
0.0286 USDT |
0.0285 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-11-14 |
0.0288 USDT |
3,681,686.5229 BERT |
0.0295 USDT |
0.0264 USDT |
0.0275 USDT |
0.0271 USDT |
| 2025-11-13 |
0.0303 USDT |
154,726.9402 BERT |
0.0280 USDT |
0.0273 USDT |
0.0281 USDT |
0.0275 USDT |
| 2025-11-12 |
0.0308 USDT |
3,597,393.7050 BERT |
0.0299 USDT |
0.0296 USDT |
0.0302 USDT |
0.0333 USDT |
| 2025-11-11 |
0.0325 USDT |
273,205.9473 BERT |
0.0290 USDT |
0.0287 USDT |
0.0293 USDT |
0.0288 USDT |
| 2025-11-10 |
0.0356 USDT |
234,476.7038 BERT |
0.0352 USDT |
0.0350 USDT |
0.0355 USDT |
0.0354 USDT |
| 2025-11-09 |
0.0341 USDT |
1,120,713.7847 BERT |
0.0367 USDT |
0.0346 USDT |
0.0356 USDT |
0.0357 USDT |
| 2025-11-08 |
0.0343 USDT |
4,274,827.9739 BERT |
0.0328 USDT |
0.0310 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-11-07 |
0.0283 USDT |
253,901.1372 BERT |
0.0293 USDT |
0.0292 USDT |
0.0320 USDT |
0.0320 USDT |
| 2025-11-06 |
0.0307 USDT |
99,207.8331 BERT |
0.0307 USDT |
0.0302 USDT |
0.0308 USDT |
0.0304 USDT |
| 2025-11-05 |
0.0283 USDT |
2,392,220.3267 BERT |
0.0323 USDT |
0.0287 USDT |
0.0304 USDT |
0.0354 USDT |
| 2025-11-04 |
0.0258 USDT |
364,687.1113 BERT |
0.0263 USDT |
0.0259 USDT |
0.0270 USDT |
0.0264 USDT |
| 2025-11-03 |
0.0329 USDT |
3,111,743.6464 BERT |
0.0326 USDT |
0.0303 USDT |
0.0310 USDT |
0.0322 USDT |
| 2025-11-02 |
0.0375 USDT |
155,302.0187 BERT |
0.0365 USDT |
0.0365 USDT |
0.0375 USDT |
0.0369 USDT |
| 2025-11-01 |
0.0382 USDT |
12,379.9594 BERT |
0.0365 USDT |
0.0365 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-10-31 |
0.0388 USDT |
62,916.9415 BERT |
0.0395 USDT |
0.0395 USDT |
0.0404 USDT |
0.0404 USDT |
| 2025-10-30 |
0.0422 USDT |
4,234,655.8621 BERT |
0.0457 USDT |
0.0339 USDT |
0.0373 USDT |
0.0382 USDT |
| 2025-10-29 |
0.0482 USDT |
2,869,618.8828 BERT |
0.0468 USDT |
0.0459 USDT |
0.0469 USDT |
0.0479 USDT |
| 2025-10-28 |
0.0514 USDT |
2,884,372.7939 BERT |
0.0539 USDT |
0.0470 USDT |
0.0480 USDT |
0.0476 USDT |
| 2025-10-27 |
0.0526 USDT |
3,657,093.7399 BERT |
0.0546 USDT |
0.0492 USDT |
0.0504 USDT |
0.0492 USDT |
| 2025-10-26 |
0.0494 USDT |
180,000.8222 BERT |
0.0520 USDT |
0.0511 USDT |
0.0524 USDT |
0.0522 USDT |
| 2025-10-25 |
0.0410 USDT |
31,520.1228 BERT |
0.0448 USDT |
0.0446 USDT |
0.0448 USDT |
0.0446 USDT |
| 2025-10-24 |
0.0398 USDT |
3,111,981.5040 BERT |
0.0392 USDT |
0.0385 USDT |
0.0395 USDT |
0.0430 USDT |
| 2025-10-23 |
0.0406 USDT |
222,389.0566 BERT |
0.0394 USDT |
0.0386 USDT |
0.0394 USDT |
0.0387 USDT |
| 2025-10-22 |
0.0457 USDT |
64,316.6953 BERT |
0.0420 USDT |
0.0418 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-10-21 |
0.0506 USDT |
5,949,196.5615 BERT |
0.0538 USDT |
0.0440 USDT |
0.0461 USDT |
0.0531 USDT |
| 2025-10-20 |
0.0536 USDT |
80,569.5560 BERT |
0.0519 USDT |
0.0519 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-10-19 |
0.0539 USDT |
146,964.4559 BERT |
0.0549 USDT |
0.0548 USDT |
0.0569 USDT |
0.0564 USDT |
| 2025-10-18 |
0.0535 USDT |
4,534,132.3013 BERT |
0.0546 USDT |
0.0517 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-10-17 |
0.0568 USDT |
4,816,543.1248 BERT |
0.0589 USDT |
0.0497 USDT |
0.0517 USDT |
0.0561 USDT |