Identifier on DigiFinex: bert_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0593 USDT |
3,542,190.0328 BERT |
0.0600 USDT |
0.0543 USDT |
0.0577 USDT |
0.0630 USDT |
| 2025-10-15 |
0.0641 USDT |
2,356,241.9324 BERT |
0.0657 USDT |
0.0561 USDT |
0.0602 USDT |
0.0561 USDT |
| 2025-10-14 |
0.0646 USDT |
4,435.8810 BERT |
0.0639 USDT |
0.0638 USDT |
0.0639 USDT |
0.0639 USDT |
| 2025-10-13 |
0.0704 USDT |
1,930,510.0769 BERT |
0.0679 USDT |
0.0678 USDT |
0.0709 USDT |
0.0738 USDT |
| 2025-10-12 |
0.0583 USDT |
60,843.7932 BERT |
0.0531 USDT |
0.0531 USDT |
0.0536 USDT |
0.0535 USDT |
| 2025-10-11 |
0.0676 USDT |
365,571.9241 BERT |
0.0665 USDT |
0.0629 USDT |
0.0671 USDT |
0.0630 USDT |
| 2025-10-10 |
0.0759 USDT |
182,416.6154 BERT |
0.0708 USDT |
0.0701 USDT |
0.0735 USDT |
0.0730 USDT |
| 2025-10-09 |
0.0782 USDT |
2,293,457.8271 BERT |
0.0805 USDT |
0.0738 USDT |
0.0748 USDT |
0.0774 USDT |
| 2025-10-08 |
0.0778 USDT |
901,245.7798 BERT |
0.0763 USDT |
0.0717 USDT |
0.0737 USDT |
0.0721 USDT |
| 2025-10-07 |
0.0870 USDT |
111,309.7183 BERT |
0.0846 USDT |
0.0844 USDT |
0.0860 USDT |
0.0858 USDT |
| 2025-10-06 |
0.0865 USDT |
1,818,610.5939 BERT |
0.0856 USDT |
0.0851 USDT |
0.0869 USDT |
0.0883 USDT |
| 2025-10-05 |
0.0887 USDT |
45,974.0866 BERT |
0.0890 USDT |
0.0876 USDT |
0.0891 USDT |
0.0881 USDT |
| 2025-10-04 |
0.0848 USDT |
146,104.2179 BERT |
0.0814 USDT |
0.0813 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-10-03 |
0.0900 USDT |
131,050.4688 BERT |
0.0910 USDT |
0.0893 USDT |
0.0912 USDT |
0.0907 USDT |
| 2025-10-02 |
0.0834 USDT |
2,326,064.7669 BERT |
0.0845 USDT |
0.0832 USDT |
0.0849 USDT |
0.0867 USDT |
| 2025-10-01 |
0.0742 USDT |
258,951.9728 BERT |
0.0775 USDT |
0.0775 USDT |
0.0805 USDT |
0.0791 USDT |
| 2025-09-30 |
0.0775 USDT |
5,922,585.0250 BERT |
0.0785 USDT |
0.0700 USDT |
0.0723 USDT |
0.0737 USDT |
| 2025-09-29 |
0.0745 USDT |
52,415.9590 BERT |
0.0768 USDT |
0.0759 USDT |
0.0769 USDT |
0.0769 USDT |
| 2025-09-28 |
0.0741 USDT |
2,892,812.8887 BERT |
0.0714 USDT |
0.0659 USDT |
0.0677 USDT |
0.0758 USDT |
| 2025-09-27 |
0.0716 USDT |
2,647,211.2563 BERT |
0.0731 USDT |
0.0693 USDT |
0.0709 USDT |
0.0742 USDT |
| 2025-09-26 |
0.0605 USDT |
2,535,270.9035 BERT |
0.0595 USDT |
0.0583 USDT |
0.0595 USDT |
0.0665 USDT |
| 2025-09-25 |
0.0592 USDT |
2,339,324.8335 BERT |
0.0595 USDT |
0.0552 USDT |
0.0559 USDT |
0.0560 USDT |
| 2025-09-24 |
0.0630 USDT |
103,710.4923 BERT |
0.0596 USDT |
0.0595 USDT |
0.0602 USDT |
0.0598 USDT |
| 2025-09-23 |
0.0664 USDT |
63,133.9135 BERT |
0.0633 USDT |
0.0630 USDT |
0.0643 USDT |
0.0643 USDT |
| 2025-09-22 |
0.0560 USDT |
1,642,949.2146 BERT |
0.0532 USDT |
0.0513 USDT |
0.0556 USDT |
0.0591 USDT |
| 2025-09-21 |
0.0602 USDT |
54,019.8325 BERT |
0.0573 USDT |
0.0568 USDT |
0.0578 USDT |
0.0572 USDT |
| 2025-09-20 |
0.0614 USDT |
1,925,730.7885 BERT |
0.0616 USDT |
0.0582 USDT |
0.0601 USDT |
0.0607 USDT |
| 2025-09-19 |
0.0656 USDT |
12,433.9997 BERT |
0.0644 USDT |
0.0643 USDT |
0.0649 USDT |
0.0649 USDT |
| 2025-09-18 |
0.0704 USDT |
55,609.7268 BERT |
0.0718 USDT |
0.0716 USDT |
0.0731 USDT |
0.0716 USDT |
| 2025-09-17 |
0.0638 USDT |
132,029.4420 BERT |
0.0654 USDT |
0.0642 USDT |
0.0671 USDT |
0.0671 USDT |
| 2025-09-16 |
0.0595 USDT |
44,811.7112 BERT |
0.0604 USDT |
0.0593 USDT |
0.0604 USDT |
0.0593 USDT |
| 2025-09-15 |
0.0530 USDT |
103,540.5662 BERT |
0.0530 USDT |
0.0530 USDT |
0.0552 USDT |
0.0548 USDT |
| 2025-09-14 |
0.0597 USDT |
177,437.8153 BERT |
0.0588 USDT |
0.0568 USDT |
0.0594 USDT |
0.0569 USDT |
| 2025-09-13 |
0.0654 USDT |
124,879.8858 BERT |
0.0633 USDT |
0.0613 USDT |
0.0641 USDT |
0.0615 USDT |
| 2025-09-12 |
0.0649 USDT |
1,437,902.5621 BERT |
0.0674 USDT |
0.0610 USDT |
0.0622 USDT |
0.0630 USDT |
| 2025-09-11 |
0.0688 USDT |
948,817.8105 BERT |
0.0680 USDT |
0.0675 USDT |
0.0683 USDT |
0.0679 USDT |
| 2025-09-10 |
0.0686 USDT |
1,401,035.9580 BERT |
0.0677 USDT |
0.0656 USDT |
0.0677 USDT |
0.0700 USDT |
| 2025-09-09 |
0.0704 USDT |
16,223.9836 BERT |
0.0681 USDT |
0.0681 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-09-08 |
0.0753 USDT |
397,145.5204 BERT |
0.0725 USDT |
0.0697 USDT |
0.0706 USDT |
0.0698 USDT |
| 2025-09-07 |
0.0705 USDT |
734,983.0726 BERT |
0.0722 USDT |
0.0710 USDT |
0.0723 USDT |
0.0759 USDT |
| 2025-09-06 |
0.0683 USDT |
1,470,120.2378 BERT |
0.0683 USDT |
0.0654 USDT |
0.0666 USDT |
0.0669 USDT |
| 2025-09-05 |
0.0689 USDT |
81,332.2653 BERT |
0.0684 USDT |
0.0677 USDT |
0.0684 USDT |
0.0679 USDT |
| 2025-09-04 |
0.0656 USDT |
97,255.9826 BERT |
0.0710 USDT |
0.0698 USDT |
0.0710 USDT |
0.0700 USDT |
| 2025-09-03 |
0.0638 USDT |
1,215,240.0726 BERT |
0.0624 USDT |
0.0608 USDT |
0.0609 USDT |
0.0608 USDT |
| 2025-09-02 |
0.0675 USDT |
213,628.9888 BERT |
0.0647 USDT |
0.0633 USDT |
0.0647 USDT |
0.0639 USDT |
| 2025-09-01 |
0.0687 USDT |
134,711.5466 BERT |
0.0711 USDT |
0.0691 USDT |
0.0717 USDT |
0.0691 USDT |
| 2025-08-31 |
0.0773 USDT |
118,622.6117 BERT |
0.0740 USDT |
0.0714 USDT |
0.0750 USDT |
0.0718 USDT |
| 2025-08-30 |
0.0800 USDT |
674,231.1915 BERT |
0.0805 USDT |
0.0753 USDT |
0.0763 USDT |
0.0762 USDT |
| 2025-08-29 |
0.0812 USDT |
14,988.1503 BERT |
0.0785 USDT |
0.0785 USDT |
0.0795 USDT |
0.0795 USDT |
| 2025-08-28 |
0.0830 USDT |
55,586.8263 BERT |
0.0836 USDT |
0.0831 USDT |
0.0839 USDT |
0.0837 USDT |