Identifier on DigiFinex: bert_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0807 USDT |
226,369.1328 BERT |
0.0853 USDT |
0.0834 USDT |
0.0857 USDT |
0.0839 USDT |
| 2025-08-26 |
0.0717 USDT |
1,863,975.9601 BERT |
0.0676 USDT |
0.0673 USDT |
0.0684 USDT |
0.0750 USDT |
| 2025-08-25 |
0.0764 USDT |
146,642.8786 BERT |
0.0725 USDT |
0.0712 USDT |
0.0734 USDT |
0.0712 USDT |
| 2025-08-24 |
0.0748 USDT |
32,829.6972 BERT |
0.0763 USDT |
0.0762 USDT |
0.0765 USDT |
0.0764 USDT |
| 2025-08-23 |
0.0730 USDT |
9,218.2298 BERT |
0.0709 USDT |
0.0709 USDT |
0.0711 USDT |
0.0710 USDT |
| 2025-08-22 |
0.0712 USDT |
726,117.2760 BERT |
0.0737 USDT |
0.0687 USDT |
0.0739 USDT |
0.0697 USDT |
| 2025-08-21 |
0.0652 USDT |
1,892,381.2077 BERT |
0.0651 USDT |
0.0625 USDT |
0.0637 USDT |
0.0676 USDT |
| 2025-08-20 |
0.0628 USDT |
2,291,067.5111 BERT |
0.0604 USDT |
0.0603 USDT |
0.0640 USDT |
0.0681 USDT |
| 2025-08-19 |
0.0570 USDT |
507,426.4556 BERT |
0.0547 USDT |
0.0539 USDT |
0.0557 USDT |
0.0558 USDT |
| 2025-08-18 |
0.0570 USDT |
23,544.0813 BERT |
0.0605 USDT |
0.0605 USDT |
0.0613 USDT |
0.0612 USDT |
| 2025-08-17 |
0.0590 USDT |
1,374,961.0618 BERT |
0.0581 USDT |
0.0573 USDT |
0.0586 USDT |
0.0607 USDT |
| 2025-08-16 |
0.0504 USDT |
33,534.9953 BERT |
0.0542 USDT |
0.0532 USDT |
0.0542 USDT |
0.0532 USDT |
| 2025-08-15 |
0.0534 USDT |
55,431.5462 BERT |
0.0507 USDT |
0.0498 USDT |
0.0508 USDT |
0.0498 USDT |
| 2025-08-14 |
0.0504 USDT |
328,035.5729 BERT |
0.0553 USDT |
0.0524 USDT |
0.0570 USDT |
0.0534 USDT |
| 2025-08-13 |
0.0510 USDT |
402.6853 BERT |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
| 2025-08-12 |
0.0450 USDT |
121,598.9531 BERT |
0.0490 USDT |
0.0490 USDT |
0.0504 USDT |
0.0502 USDT |
| 2025-08-11 |
0.0404 USDT |
735,458.8150 BERT |
0.0402 USDT |
0.0365 USDT |
0.0378 USDT |
0.0392 USDT |
| 2025-08-10 |
0.0416 USDT |
488,404.1099 BERT |
0.0410 USDT |
0.0405 USDT |
0.0414 USDT |
0.0419 USDT |
| 2025-08-09 |
0.0420 USDT |
29,342.9612 BERT |
0.0427 USDT |
0.0423 USDT |
0.0428 USDT |
0.0427 USDT |
| 2025-08-08 |
0.0371 USDT |
1,417,081.8507 BERT |
0.0354 USDT |
0.0353 USDT |
0.0361 USDT |
0.0389 USDT |
| 2025-08-07 |
0.0340 USDT |
846,825.5382 BERT |
0.0368 USDT |
0.0334 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-08-06 |
0.0317 USDT |
561,168.4944 BERT |
0.0314 USDT |
0.0314 USDT |
0.0334 USDT |
0.0337 USDT |
| 2025-08-05 |
0.0315 USDT |
1,497,872.2926 BERT |
0.0304 USDT |
0.0294 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-08-04 |
0.0313 USDT |
996,121.3032 BERT |
0.0322 USDT |
0.0310 USDT |
0.0319 USDT |
0.0340 USDT |
| 2025-08-03 |
0.0291 USDT |
287,539.5097 BERT |
0.0297 USDT |
0.0293 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-08-02 |
0.0278 USDT |
519,326.3898 BERT |
0.0271 USDT |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
| 2025-08-01 |
0.0314 USDT |
751,857.5055 BERT |
0.0297 USDT |
0.0291 USDT |
0.0297 USDT |
0.0291 USDT |
| 2025-07-31 |
0.0359 USDT |
508,397.9388 BERT |
0.0379 USDT |
0.0320 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-07-30 |
0.0347 USDT |
888,999.3521 BERT |
0.0350 USDT |
0.0327 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-07-29 |
0.0379 USDT |
434,467.2616 BERT |
0.0377 USDT |
0.0355 USDT |
0.0364 USDT |
0.0364 USDT |
| 2025-07-28 |
0.0420 USDT |
276,458.6453 BERT |
0.0413 USDT |
0.0385 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-07-27 |
0.0439 USDT |
415,619.4521 BERT |
0.0454 USDT |
0.0415 USDT |
0.0422 USDT |
0.0427 USDT |
| 2025-07-26 |
0.0461 USDT |
187,054.6576 BERT |
0.0451 USDT |
0.0450 USDT |
0.0457 USDT |
0.0467 USDT |