Identifier on Huobi: berausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.4576 USDT |
251,315.1509 BERA |
0.4597 USDT |
0.4506 USDT |
0.4571 USDT |
0.4569 USDT |
| 2026-02-09 |
0.4708 USDT |
3,971,978.6023 BERA |
0.4848 USDT |
0.4299 USDT |
0.4443 USDT |
0.4607 USDT |
| 2026-02-06 |
0.4226 USDT |
7,006,739.4531 BERA |
0.3743 USDT |
0.3375 USDT |
0.3779 USDT |
0.5252 USDT |
| 2026-02-05 |
0.4324 USDT |
669,245.7964 BERA |
0.4346 USDT |
0.4265 USDT |
0.4349 USDT |
0.4297 USDT |
| 2026-02-04 |
0.4388 USDT |
8,797,672.1577 BERA |
0.4419 USDT |
0.4156 USDT |
0.4305 USDT |
0.4379 USDT |
| 2026-02-03 |
0.4452 USDT |
1,745,464.0372 BERA |
0.4675 USDT |
0.4280 USDT |
0.4350 USDT |
0.4331 USDT |
| 2026-02-02 |
0.4671 USDT |
326,460.5517 BERA |
0.4620 USDT |
0.4545 USDT |
0.4732 USDT |
0.4653 USDT |
| 2026-02-01 |
0.4771 USDT |
3,486,054.3334 BERA |
0.5059 USDT |
0.4457 USDT |
0.4543 USDT |
0.4615 USDT |
| 2026-01-31 |
0.5675 USDT |
560,772.7519 BERA |
0.5966 USDT |
0.5430 USDT |
0.5514 USDT |
0.5502 USDT |
| 2026-01-30 |
0.5666 USDT |
42,751.5175 BERA |
0.5677 USDT |
0.5637 USDT |
0.5697 USDT |
0.5643 USDT |
| 2026-01-29 |
0.5820 USDT |
3,768,392.7991 BERA |
0.6112 USDT |
0.5537 USDT |
0.5667 USDT |
0.5677 USDT |
| 2026-01-28 |
0.6216 USDT |
1,834,489.3638 BERA |
0.6502 USDT |
0.6082 USDT |
0.6132 USDT |
0.6144 USDT |
| 2026-01-27 |
0.6536 USDT |
1,225,619.6801 BERA |
0.6797 USDT |
0.6331 USDT |
0.6418 USDT |
0.6353 USDT |
| 2026-01-26 |
0.6389 USDT |
111,557.0327 BERA |
0.6459 USDT |
0.6347 USDT |
0.6466 USDT |
0.6349 USDT |
| 2026-01-25 |
0.6814 USDT |
1,728,231.0038 BERA |
0.7247 USDT |
0.6482 USDT |
0.6622 USDT |
0.6487 USDT |
| 2026-01-24 |
0.7510 USDT |
1,206,117.9505 BERA |
0.7742 USDT |
0.7273 USDT |
0.7332 USDT |
0.7324 USDT |
| 2026-01-23 |
0.7889 USDT |
621,475.9833 BERA |
0.8256 USDT |
0.7567 USDT |
0.7648 USDT |
0.7567 USDT |
| 2026-01-22 |
0.8159 USDT |
1,059,417.9614 BERA |
0.8514 USDT |
0.7874 USDT |
0.8002 USDT |
0.8274 USDT |
| 2026-01-20 |
0.9690 USDT |
3,111,679.7076 BERA |
0.9515 USDT |
0.8375 USDT |
0.8575 USDT |
0.8747 USDT |
| 2026-01-19 |
0.9016 USDT |
3,858,023.0067 BERA |
0.8528 USDT |
0.7563 USDT |
0.8796 USDT |
0.9281 USDT |
| 2026-01-18 |
0.9564 USDT |
2,626,010.9395 BERA |
0.8236 USDT |
0.7939 USDT |
0.8725 USDT |
0.9278 USDT |
| 2026-01-17 |
0.7482 USDT |
1,495,392.1733 BERA |
0.6897 USDT |
0.6897 USDT |
0.7519 USDT |
0.7852 USDT |
| 2026-01-16 |
0.6846 USDT |
1,897,268.6099 BERA |
0.6684 USDT |
0.6392 USDT |
0.6528 USDT |
0.6904 USDT |
| 2026-01-14 |
0.7633 USDT |
16,731,378.7691 BERA |
0.5864 USDT |
0.5864 USDT |
0.7054 USDT |
0.8000 USDT |
| 2026-01-13 |
0.5636 USDT |
1,651,100.8954 BERA |
0.5576 USDT |
0.5488 USDT |
0.5523 USDT |
0.5680 USDT |
| 2026-01-12 |
0.5714 USDT |
754,096.8145 BERA |
0.5805 USDT |
0.5571 USDT |
0.5622 USDT |
0.5609 USDT |
| 2026-01-11 |
0.5909 USDT |
259,113.4124 BERA |
0.5876 USDT |
0.5827 USDT |
0.5877 USDT |
0.5949 USDT |
| 2026-01-10 |
0.5949 USDT |
478,322.6787 BERA |
0.5939 USDT |
0.5875 USDT |
0.5913 USDT |
0.5967 USDT |
| 2026-01-09 |
0.5968 USDT |
370,398.4959 BERA |
0.5945 USDT |
0.5913 USDT |
0.5964 USDT |
0.5973 USDT |
| 2026-01-08 |
0.6157 USDT |
517,847.2533 BERA |
0.6141 USDT |
0.6080 USDT |
0.6130 USDT |
0.6083 USDT |
| 2026-01-07 |
0.6321 USDT |
405,925.2595 BERA |
0.6414 USDT |
0.6258 USDT |
0.6323 USDT |
0.6286 USDT |
| 2026-01-06 |
0.6486 USDT |
440,464.5810 BERA |
0.6561 USDT |
0.6421 USDT |
0.6476 USDT |
0.6501 USDT |
| 2026-01-05 |
0.6539 USDT |
731,255.9370 BERA |
0.6575 USDT |
0.6370 USDT |
0.6438 USDT |
0.6404 USDT |
| 2026-01-04 |
0.6781 USDT |
258,507.7449 BERA |
0.6700 USDT |
0.6698 USDT |
0.6790 USDT |
0.6801 USDT |
| 2026-01-03 |
0.6740 USDT |
394,361.1218 BERA |
0.6781 USDT |
0.6600 USDT |
0.6743 USDT |
0.6621 USDT |
| 2026-01-02 |
0.6573 USDT |
303,855.2679 BERA |
0.6628 USDT |
0.6500 USDT |
0.6557 USDT |
0.6555 USDT |
| 2026-01-01 |
0.6138 USDT |
339,757.7988 BERA |
0.6079 USDT |
0.6066 USDT |
0.6138 USDT |
0.6157 USDT |
| 2025-12-31 |
0.6179 USDT |
1,371,005.6977 BERA |
0.6279 USDT |
0.5986 USDT |
0.6039 USDT |
0.6079 USDT |
| 2025-12-29 |
0.6409 USDT |
2,061,956.0886 BERA |
0.6298 USDT |
0.6205 USDT |
0.6247 USDT |
0.6228 USDT |
| 2025-12-28 |
0.6486 USDT |
479,391.6769 BERA |
0.6515 USDT |
0.6405 USDT |
0.6440 USDT |
0.6435 USDT |
| 2025-12-27 |
0.6401 USDT |
2,038,334.9326 BERA |
0.6378 USDT |
0.6236 USDT |
0.6332 USDT |
0.6424 USDT |
| 2025-12-26 |
0.6102 USDT |
916,722.5259 BERA |
0.6060 USDT |
0.5949 USDT |
0.6039 USDT |
0.6148 USDT |
| 2025-12-25 |
0.6172 USDT |
1,058,552.6534 BERA |
0.6101 USDT |
0.6019 USDT |
0.6102 USDT |
0.6281 USDT |
| 2025-12-24 |
0.5889 USDT |
2,593,920.7177 BERA |
0.5784 USDT |
0.5719 USDT |
0.5806 USDT |
0.6106 USDT |
| 2025-12-22 |
0.5946 USDT |
6,910,455.9531 BERA |
0.5801 USDT |
0.5787 USDT |
0.5847 USDT |
0.6082 USDT |
| 2025-12-21 |
0.5861 USDT |
3,145,669.9320 BERA |
0.6096 USDT |
0.5642 USDT |
0.5718 USDT |
0.5685 USDT |
| 2025-12-20 |
0.5928 USDT |
1,787,806.2644 BERA |
0.5852 USDT |
0.5750 USDT |
0.5798 USDT |
0.5989 USDT |
| 2025-12-19 |
0.5536 USDT |
1,215,548.5553 BERA |
0.5497 USDT |
0.5432 USDT |
0.5474 USDT |
0.5620 USDT |
| 2025-12-18 |
0.5657 USDT |
9,478,118.2586 BERA |
0.5579 USDT |
0.5382 USDT |
0.5446 USDT |
0.5503 USDT |
| 2025-12-16 |
0.6530 USDT |
3,577,685.2547 BERA |
0.6696 USDT |
0.6399 USDT |
0.6485 USDT |
0.6464 USDT |