Identifier on DigiFinex: bert_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |