Identifier on DigiFinex: bert_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.0444 USDT |
865,488.3388 BERT |
0.0481 USDT |
0.0412 USDT |
0.0431 USDT |
0.0439 USDT |
| 2025-07-24 |
0.0400 USDT |
508,738.1605 BERT |
0.0425 USDT |
0.0424 USDT |
0.0426 USDT |
0.0475 USDT |
| 2025-07-23 |
0.0443 USDT |
402,211.6750 BERT |
0.0415 USDT |
0.0405 USDT |
0.0412 USDT |
0.0422 USDT |
| 2025-07-22 |
0.0463 USDT |
462,921.8774 BERT |
0.0446 USDT |
0.0439 USDT |
0.0443 USDT |
0.0456 USDT |
| 2025-07-21 |
0.0496 USDT |
893,057.7424 BERT |
0.0528 USDT |
0.0469 USDT |
0.0485 USDT |
0.0482 USDT |
| 2025-07-20 |
0.0515 USDT |
596,198.7761 BERT |
0.0509 USDT |
0.0463 USDT |
0.0476 USDT |
0.0463 USDT |
| 2025-07-19 |
0.0482 USDT |
607,944.1280 BERT |
0.0561 USDT |
0.0502 USDT |
0.0514 USDT |
0.0518 USDT |
| 2025-07-18 |
0.0383 USDT |
57,024.4028 BERT |
0.0414 USDT |
0.0414 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-07-17 |
0.0397 USDT |
49,865.3100 BERT |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0376 USDT |
| 2025-07-16 |
0.0394 USDT |
14,163.5613 BERT |
0.0416 USDT |
0.0405 USDT |
0.0416 USDT |
0.0405 USDT |
| 2025-07-15 |
0.0371 USDT |
3,353,724.2105 BERT |
0.0349 USDT |
0.0335 USDT |
0.0346 USDT |
0.0368 USDT |
| 2025-07-14 |
0.0397 USDT |
1,945,125.1332 BERT |
0.0412 USDT |
0.0351 USDT |
0.0373 USDT |
0.0374 USDT |
| 2025-07-13 |
0.0346 USDT |
1,397,738.4655 BERT |
0.0352 USDT |
0.0337 USDT |
0.0342 USDT |
0.0371 USDT |
| 2025-07-12 |
0.0319 USDT |
255,352.4932 BERT |
0.0337 USDT |
0.0325 USDT |
0.0342 USDT |
0.0326 USDT |
| 2025-07-11 |
0.0305 USDT |
1,240,272.6975 BERT |
0.0323 USDT |
0.0303 USDT |
0.0311 USDT |
0.0321 USDT |
| 2025-07-10 |
0.0295 USDT |
15,277.6923 BERT |
0.0322 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2025-07-09 |
0.0251 USDT |
1,801,188.0777 BERT |
0.0241 USDT |
0.0240 USDT |
0.0243 USDT |
0.0283 USDT |
| 2025-07-08 |
0.0224 USDT |
117,531.4911 BERT |
0.0231 USDT |
0.0230 USDT |
0.0233 USDT |
0.0232 USDT |
| 2025-07-07 |
0.0229 USDT |
12,866.2781 BERT |
0.0225 USDT |
0.0224 USDT |
0.0225 USDT |
0.0225 USDT |
| 2025-07-06 |
0.0237 USDT |
103,033.8590 BERT |
0.0241 USDT |
0.0240 USDT |
0.0241 USDT |
0.0240 USDT |
| 2025-07-05 |
0.0264 USDT |
891,333.7312 BERT |
0.0270 USDT |
0.0251 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-07-04 |
0.0275 USDT |
5,017.2180 BERT |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
| 2025-07-03 |
0.0274 USDT |
512,666.7777 BERT |
0.0286 USDT |
0.0268 USDT |
0.0280 USDT |
0.0290 USDT |
| 2025-07-02 |
0.0221 USDT |
426,187.7678 BERT |
0.0229 USDT |
0.0224 USDT |
0.0230 USDT |
0.0234 USDT |
| 2025-07-01 |
0.0237 USDT |
1,379,421.8225 BERT |
0.0242 USDT |
0.0226 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-06-30 |
0.0225 USDT |
89,348.7267 BERT |
0.0227 USDT |
0.0226 USDT |
0.0233 USDT |
0.0232 USDT |
| 2025-06-29 |
0.0216 USDT |
9,057.0187 BERT |
0.0217 USDT |
0.0217 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-06-28 |
0.0216 USDT |
78,772.2514 BERT |
0.0215 USDT |
0.0214 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-06-27 |
0.0211 USDT |
1,210,589.8266 BERT |
0.0222 USDT |
0.0204 USDT |
0.0207 USDT |
0.0209 USDT |
| 2025-06-26 |
0.0209 USDT |
1,696,094.9641 BERT |
0.0214 USDT |
0.0198 USDT |
0.0205 USDT |
0.0215 USDT |
| 2025-06-25 |
0.0235 USDT |
25,991.3282 BERT |
0.0251 USDT |
0.0249 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-06-24 |
0.0226 USDT |
72,533.9477 BERT |
0.0222 USDT |
0.0222 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-06-23 |
0.0198 USDT |
83,744.1486 BERT |
0.0211 USDT |
0.0211 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-06-22 |
0.0204 USDT |
877,188.4525 BERT |
0.0191 USDT |
0.0186 USDT |
0.0191 USDT |
0.0193 USDT |
| 2025-06-21 |
0.0225 USDT |
1,211,119.8021 BERT |
0.0232 USDT |
0.0200 USDT |
0.0205 USDT |
0.0204 USDT |
| 2025-06-20 |
0.0265 USDT |
1,477,460.7186 BERT |
0.0210 USDT |
0.0210 USDT |
0.0248 USDT |
0.0248 USDT |