Identifier on Huobi: berausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
2.2797 USDT |
1,389,621.3045 BERA |
2.2799 USDT |
2.2323 USDT |
2.2656 USDT |
2.3225 USDT |
| 2025-09-07 |
2.3054 USDT |
677,547.8878 BERA |
2.2851 USDT |
2.2802 USDT |
2.2988 USDT |
2.3114 USDT |
| 2025-09-06 |
2.3007 USDT |
2,215,062.5819 BERA |
2.2441 USDT |
2.2293 USDT |
2.2796 USDT |
2.2785 USDT |
| 2025-09-05 |
2.2943 USDT |
2,971,469.4820 BERA |
2.2371 USDT |
2.2179 USDT |
2.2430 USDT |
2.2688 USDT |
| 2025-09-04 |
2.2153 USDT |
2,889,996.8955 BERA |
2.3485 USDT |
2.1452 USDT |
2.1588 USDT |
2.2302 USDT |
| 2025-09-03 |
2.3295 USDT |
2,339,486.6649 BERA |
2.3286 USDT |
2.2828 USDT |
2.2986 USDT |
2.3490 USDT |
| 2025-09-02 |
2.2968 USDT |
3,230,367.0276 BERA |
2.3392 USDT |
2.2469 USDT |
2.2742 USDT |
2.2944 USDT |
| 2025-09-01 |
2.4418 USDT |
3,423,758.3822 BERA |
2.5804 USDT |
2.3301 USDT |
2.3507 USDT |
2.3435 USDT |
| 2025-08-31 |
2.6959 USDT |
428,674.6473 BERA |
2.6709 USDT |
2.6542 USDT |
2.6988 USDT |
2.6991 USDT |
| 2025-08-30 |
2.6848 USDT |
1,047,838.9883 BERA |
2.6554 USDT |
2.5880 USDT |
2.6296 USDT |
2.6964 USDT |
| 2025-08-29 |
2.7380 USDT |
1,683,489.8559 BERA |
2.8233 USDT |
2.6661 USDT |
2.7400 USDT |
2.7573 USDT |
| 2025-08-28 |
2.6589 USDT |
3,586,450.9749 BERA |
2.6327 USDT |
2.5292 USDT |
2.5678 USDT |
2.7444 USDT |
| 2025-08-27 |
2.6185 USDT |
3,807,622.2362 BERA |
2.5847 USDT |
2.5015 USDT |
2.5331 USDT |
2.5449 USDT |
| 2025-08-26 |
2.3457 USDT |
1,563,385.3948 BERA |
2.2448 USDT |
2.2308 USDT |
2.2789 USDT |
2.3847 USDT |
| 2025-08-25 |
2.4258 USDT |
818,787.0960 BERA |
2.4773 USDT |
2.3624 USDT |
2.3841 USDT |
2.3737 USDT |
| 2025-08-24 |
2.5869 USDT |
1,762,890.9502 BERA |
2.5755 USDT |
2.5060 USDT |
2.5298 USDT |
2.5287 USDT |
| 2025-08-23 |
2.6255 USDT |
3,670,601.0068 BERA |
2.4403 USDT |
2.3507 USDT |
2.4224 USDT |
2.6591 USDT |
| 2025-08-22 |
2.1880 USDT |
1,033,515.6233 BERA |
2.2064 USDT |
2.1458 USDT |
2.1779 USDT |
2.1729 USDT |
| 2025-08-21 |
2.3753 USDT |
961,235.3918 BERA |
2.3812 USDT |
2.2876 USDT |
2.3258 USDT |
2.3205 USDT |
| 2025-08-20 |
2.1664 USDT |
774,268.2483 BERA |
2.1380 USDT |
2.1380 USDT |
2.1736 USDT |
2.1831 USDT |
| 2025-08-19 |
2.2835 USDT |
2,400,875.5253 BERA |
2.2291 USDT |
2.1758 USDT |
2.2253 USDT |
2.2198 USDT |
| 2025-08-18 |
2.2818 USDT |
2,732,620.0237 BERA |
2.3822 USDT |
2.2016 USDT |
2.2313 USDT |
2.2250 USDT |
| 2025-08-17 |
2.3737 USDT |
2,947,131.6589 BERA |
2.3755 USDT |
2.2984 USDT |
2.3584 USDT |
2.4083 USDT |
| 2025-08-16 |
2.2423 USDT |
4,112,484.0841 BERA |
2.1616 USDT |
2.1274 USDT |
2.1815 USDT |
2.3228 USDT |
| 2025-08-15 |
2.1291 USDT |
6,277,524.7258 BERA |
2.2044 USDT |
1.9784 USDT |
2.0304 USDT |
2.1503 USDT |
| 2025-08-14 |
2.1415 USDT |
1,875,668.6580 BERA |
2.1162 USDT |
2.0706 USDT |
2.1123 USDT |
2.1098 USDT |
| 2025-08-13 |
2.0466 USDT |
1,323,885.9492 BERA |
2.0386 USDT |
2.0068 USDT |
2.0379 USDT |
2.0673 USDT |
| 2025-08-12 |
1.9257 USDT |
976,911.4835 BERA |
1.9516 USDT |
1.8880 USDT |
1.9145 USDT |
1.9510 USDT |
| 2025-08-11 |
2.0477 USDT |
886,295.6347 BERA |
2.0863 USDT |
1.9585 USDT |
1.9974 USDT |
1.9988 USDT |
| 2025-08-10 |
2.0728 USDT |
854,673.5593 BERA |
2.1013 USDT |
2.0132 USDT |
2.0404 USDT |
2.0480 USDT |
| 2025-08-09 |
2.0882 USDT |
851,493.3866 BERA |
2.0264 USDT |
2.0131 USDT |
2.0222 USDT |
2.1162 USDT |
| 2025-08-08 |
1.9639 USDT |
937,674.5392 BERA |
1.9542 USDT |
1.9117 USDT |
1.9231 USDT |
2.0144 USDT |
| 2025-08-07 |
1.8754 USDT |
835,614.8988 BERA |
1.8219 USDT |
1.8134 USDT |
1.8235 USDT |
1.9347 USDT |
| 2025-08-06 |
1.7950 USDT |
634,999.5916 BERA |
1.8058 USDT |
1.7540 USDT |
1.7669 USDT |
1.8226 USDT |
| 2025-08-05 |
1.8344 USDT |
768,680.6371 BERA |
1.8955 USDT |
1.7890 USDT |
1.8090 USDT |
1.7944 USDT |
| 2025-08-04 |
1.8488 USDT |
731,531.7287 BERA |
1.8093 USDT |
1.8071 USDT |
1.8282 USDT |
1.8887 USDT |
| 2025-08-03 |
1.7681 USDT |
445,870.5670 BERA |
1.7259 USDT |
1.6980 USDT |
1.7379 USDT |
1.8032 USDT |
| 2025-08-02 |
1.7500 USDT |
633,303.2736 BERA |
1.7811 USDT |
1.6908 USDT |
1.7152 USDT |
1.7356 USDT |
| 2025-08-01 |
1.8399 USDT |
1,001,377.8990 BERA |
1.8608 USDT |
1.7949 USDT |
1.8390 USDT |
1.8525 USDT |
| 2025-07-31 |
2.0152 USDT |
743,587.2189 BERA |
1.9798 USDT |
1.9548 USDT |
1.9857 USDT |
1.9703 USDT |
| 2025-07-30 |
1.9651 USDT |
1,167,792.5681 BERA |
2.0145 USDT |
1.8783 USDT |
1.9444 USDT |
1.9659 USDT |
| 2025-07-29 |
2.0823 USDT |
818,330.1915 BERA |
2.1058 USDT |
2.0018 USDT |
2.0277 USDT |
2.0111 USDT |
| 2025-07-28 |
2.2476 USDT |
1,251,361.9234 BERA |
2.2802 USDT |
2.1251 USDT |
2.1721 USDT |
2.1387 USDT |
| 2025-07-27 |
2.2597 USDT |
1,270,855.9954 BERA |
2.2076 USDT |
2.2012 USDT |
2.2160 USDT |
2.3220 USDT |
| 2025-07-26 |
2.2260 USDT |
755,087.2888 BERA |
2.2232 USDT |
2.1865 USDT |
2.2086 USDT |
2.2244 USDT |
| 2025-07-25 |
2.1624 USDT |
1,511,860.8315 BERA |
2.2034 USDT |
2.0849 USDT |
2.1361 USDT |
2.1608 USDT |
| 2025-07-24 |
2.2832 USDT |
2,230,203.5303 BERA |
2.3526 USDT |
2.1511 USDT |
2.2163 USDT |
2.2036 USDT |
| 2025-07-23 |
2.4710 USDT |
2,848,580.4219 BERA |
2.4500 USDT |
2.3554 USDT |
2.4150 USDT |
2.3915 USDT |
| 2025-07-22 |
2.4254 USDT |
2,753,850.6951 BERA |
2.4300 USDT |
2.3327 USDT |
2.3856 USDT |
2.4307 USDT |
| 2025-07-21 |
2.4134 USDT |
1,699,772.1156 BERA |
2.3117 USDT |
2.2669 USDT |
2.3292 USDT |
2.4292 USDT |