Identifier on DigiFinex: bert_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-11 |
0.0102 USDT |
234,866.8439 BERT |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2026-02-10 |
0.0104 USDT |
1,539,638.5925 BERT |
0.0103 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2026-02-09 |
0.0101 USDT |
4,037,475.7919 BERT |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0107 USDT |
| 2026-02-08 |
0.0096 USDT |
7,820,032.7558 BERT |
0.0093 USDT |
0.0091 USDT |
0.0091 USDT |
0.0100 USDT |
| 2026-02-07 |
0.0092 USDT |
88,773.2194 BERT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2026-02-06 |
0.0076 USDT |
6,938,734.6270 BERT |
0.0072 USDT |
0.0068 USDT |
0.0074 USDT |
0.0091 USDT |
| 2026-02-05 |
0.0073 USDT |
199,704.4832 BERT |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2026-02-04 |
0.0081 USDT |
15,463.7414 BERT |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
| 2026-02-03 |
0.0087 USDT |
3,117,993.1539 BERT |
0.0088 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2026-02-02 |
0.0083 USDT |
4,725,804.5772 BERT |
0.0083 USDT |
0.0077 USDT |
0.0078 USDT |
0.0089 USDT |
| 2026-02-01 |
0.0091 USDT |
118,528.8413 BERT |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2026-01-31 |
0.0105 USDT |
3,047,378.2228 BERT |
0.0107 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2026-01-30 |
0.0110 USDT |
219,248.8954 BERT |
0.0112 USDT |
0.0110 USDT |
0.0112 USDT |
0.0111 USDT |
| 2026-01-29 |
0.0134 USDT |
938,670.5940 BERT |
0.0133 USDT |
0.0129 USDT |
0.0131 USDT |
0.0129 USDT |
| 2026-01-28 |
0.0130 USDT |
1,583,592.7905 BERT |
0.0133 USDT |
0.0126 USDT |
0.0127 USDT |
0.0133 USDT |
| 2026-01-27 |
0.0127 USDT |
61,721.2113 BERT |
0.0126 USDT |
0.0126 USDT |
0.0129 USDT |
0.0128 USDT |
| 2026-01-26 |
0.0130 USDT |
1,626,414.0143 BERT |
0.0126 USDT |
0.0126 USDT |
0.0128 USDT |
0.0133 USDT |
| 2026-01-25 |
0.0135 USDT |
174,232.3686 BERT |
0.0126 USDT |
0.0126 USDT |
0.0129 USDT |
0.0129 USDT |
| 2026-01-24 |
0.0134 USDT |
525,248.5620 BERT |
0.0132 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2026-01-23 |
0.0143 USDT |
1,879,762.2975 BERT |
0.0147 USDT |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
| 2026-01-22 |
0.0150 USDT |
80,125.4520 BERT |
0.0151 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2026-01-21 |
0.0144 USDT |
35,736.6911 BERT |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0139 USDT |
| 2026-01-20 |
0.0169 USDT |
3,173,102.1137 BERT |
0.0173 USDT |
0.0151 USDT |
0.0154 USDT |
0.0151 USDT |
| 2026-01-19 |
0.0183 USDT |
58,227.8113 BERT |
0.0178 USDT |
0.0177 USDT |
0.0178 USDT |
0.0178 USDT |
| 2026-01-18 |
0.0196 USDT |
97,671.0120 BERT |
0.0191 USDT |
0.0190 USDT |
0.0191 USDT |
0.0190 USDT |
| 2026-01-17 |
0.0195 USDT |
1,358,375.9033 BERT |
0.0198 USDT |
0.0196 USDT |
0.0199 USDT |
0.0198 USDT |
| 2026-01-16 |
0.0192 USDT |
185,492.9116 BERT |
0.0191 USDT |
0.0185 USDT |
0.0191 USDT |
0.0187 USDT |
| 2026-01-15 |
0.0209 USDT |
2,103,152.5743 BERT |
0.0207 USDT |
0.0196 USDT |
0.0201 USDT |
0.0198 USDT |
| 2026-01-14 |
0.0192 USDT |
480,797.7159 BERT |
0.0207 USDT |
0.0205 USDT |
0.0209 USDT |
0.0207 USDT |
| 2026-01-13 |
0.0188 USDT |
50,052.2100 BERT |
0.0190 USDT |
0.0190 USDT |
0.0191 USDT |
0.0191 USDT |
| 2026-01-12 |
0.0185 USDT |
2,097,527.5046 BERT |
0.0189 USDT |
0.0183 USDT |
0.0185 USDT |
0.0189 USDT |
| 2026-01-11 |
0.0178 USDT |
1,403,006.4720 BERT |
0.0180 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2026-01-10 |
0.0181 USDT |
5,812.9708 BERT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2026-01-09 |
0.0191 USDT |
436,287.4816 BERT |
0.0181 USDT |
0.0181 USDT |
0.0185 USDT |
0.0183 USDT |
| 2026-01-08 |
0.0203 USDT |
776,899.0741 BERT |
0.0212 USDT |
0.0193 USDT |
0.0196 USDT |
0.0196 USDT |
| 2026-01-07 |
0.0212 USDT |
1,130,079.3490 BERT |
0.0216 USDT |
0.0200 USDT |
0.0204 USDT |
0.0209 USDT |
| 2026-01-06 |
0.0210 USDT |
1,055,098.9057 BERT |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0221 USDT |
| 2026-01-05 |
0.0211 USDT |
629,002.7215 BERT |
0.0210 USDT |
0.0201 USDT |
0.0204 USDT |
0.0207 USDT |
| 2026-01-04 |
0.0200 USDT |
70,659.1778 BERT |
0.0214 USDT |
0.0207 USDT |
0.0214 USDT |
0.0208 USDT |
| 2026-01-03 |
0.0192 USDT |
9,261.3026 BERT |
0.0200 USDT |
0.0199 USDT |
0.0200 USDT |
0.0199 USDT |
| 2026-01-02 |
0.0181 USDT |
472,961.9159 BERT |
0.0187 USDT |
0.0187 USDT |
0.0197 USDT |
0.0193 USDT |
| 2026-01-01 |
0.0171 USDT |
130,463.3282 BERT |
0.0168 USDT |
0.0168 USDT |
0.0169 USDT |
0.0168 USDT |
| 2025-12-31 |
0.0184 USDT |
33,512.6942 BERT |
0.0183 USDT |
0.0182 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-12-30 |
0.0188 USDT |
437,868.2108 BERT |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0185 USDT |
| 2025-12-29 |
0.0191 USDT |
38,279.3878 BERT |
0.0186 USDT |
0.0186 USDT |
0.0189 USDT |
0.0187 USDT |
| 2025-12-28 |
0.0197 USDT |
541,354.5022 BERT |
0.0192 USDT |
0.0190 USDT |
0.0191 USDT |
0.0192 USDT |
| 2025-12-27 |
0.0202 USDT |
34,577.5766 BERT |
0.0201 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-12-26 |
0.0218 USDT |
496,284.3701 BERT |
0.0211 USDT |
0.0209 USDT |
0.0212 USDT |
0.0214 USDT |
| 2025-12-25 |
0.0227 USDT |
58,727.3703 BERT |
0.0218 USDT |
0.0215 USDT |
0.0218 USDT |
0.0215 USDT |
| 2025-12-24 |
0.0220 USDT |
153,371.7374 BERT |
0.0224 USDT |
0.0224 USDT |
0.0240 USDT |
0.0240 USDT |