Identifier on DigiFinex: bert_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.0226 USDT |
10,862.7192 BERT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-12-21 |
0.0238 USDT |
607,705.6832 BERT |
0.0235 USDT |
0.0220 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-12-20 |
0.0233 USDT |
25,168.1881 BERT |
0.0234 USDT |
0.0234 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-12-19 |
0.0209 USDT |
481.8159 BERT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-12-18 |
0.0209 USDT |
77,291.3418 BERT |
0.0194 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-12-17 |
0.0225 USDT |
506,944.2683 BERT |
0.0215 USDT |
0.0211 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-12-16 |
0.0204 USDT |
1,308,102.6998 BERT |
0.0206 USDT |
0.0194 USDT |
0.0200 USDT |
0.0213 USDT |
| 2025-12-15 |
0.0196 USDT |
6,313.9799 BERT |
0.0199 USDT |
0.0198 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-12-14 |
0.0202 USDT |
109,480.5620 BERT |
0.0192 USDT |
0.0191 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-12-13 |
0.0215 USDT |
22,438.1333 BERT |
0.0209 USDT |
0.0208 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-12-12 |
0.0229 USDT |
1,888,412.4435 BERT |
0.0236 USDT |
0.0223 USDT |
0.0227 USDT |
0.0228 USDT |
| 2025-12-11 |
0.0222 USDT |
64,938.0260 BERT |
0.0232 USDT |
0.0231 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-12-10 |
0.0244 USDT |
38,019.4691 BERT |
0.0244 USDT |
0.0244 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-12-09 |
0.0254 USDT |
2,829.9076 BERT |
0.0241 USDT |
0.0241 USDT |
0.0242 USDT |
0.0241 USDT |
| 2025-12-08 |
0.0259 USDT |
2,336,109.2858 BERT |
0.0261 USDT |
0.0253 USDT |
0.0261 USDT |
0.0256 USDT |
| 2025-12-07 |
0.0247 USDT |
195,698.8246 BERT |
0.0245 USDT |
0.0245 USDT |
0.0261 USDT |
0.0253 USDT |
| 2025-12-06 |
0.0259 USDT |
39,347.5552 BERT |
0.0258 USDT |
0.0254 USDT |
0.0258 USDT |
0.0255 USDT |
| 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 |