Identifier on Huobi: berausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
2.2309 USDT |
1,153,816.8994 BERA |
2.2539 USDT |
2.1722 USDT |
2.2347 USDT |
2.2663 USDT |
| 2025-05-30 |
2.6426 USDT |
1,295,657.9870 BERA |
2.7517 USDT |
2.5199 USDT |
2.6400 USDT |
2.5845 USDT |
| 2025-05-29 |
2.8843 USDT |
799,755.8209 BERA |
2.8787 USDT |
2.8170 USDT |
2.8616 USDT |
2.8568 USDT |
| 2025-05-28 |
2.8748 USDT |
1,468,698.3772 BERA |
2.8917 USDT |
2.7864 USDT |
2.8434 USDT |
2.9319 USDT |
| 2025-05-27 |
2.7740 USDT |
1,977,668.7030 BERA |
2.8244 USDT |
2.6656 USDT |
2.7392 USDT |
2.9074 USDT |
| 2025-05-26 |
2.9208 USDT |
727,481.4614 BERA |
2.9356 USDT |
2.8417 USDT |
2.8786 USDT |
2.8736 USDT |
| 2025-05-25 |
2.9100 USDT |
873,035.6317 BERA |
3.0165 USDT |
2.8268 USDT |
2.8629 USDT |
2.8774 USDT |
| 2025-05-24 |
3.0637 USDT |
850,473.1615 BERA |
3.0236 USDT |
2.9999 USDT |
3.0616 USDT |
3.0765 USDT |
| 2025-05-23 |
3.2834 USDT |
2,479,844.0839 BERA |
3.2800 USDT |
3.0553 USDT |
3.1813 USDT |
3.1922 USDT |
| 2025-05-22 |
3.2240 USDT |
2,523,276.1932 BERA |
3.1606 USDT |
3.1125 USDT |
3.1808 USDT |
3.2441 USDT |
| 2025-05-21 |
3.1830 USDT |
583,503.0408 BERA |
3.1359 USDT |
3.0670 USDT |
3.1389 USDT |
3.2403 USDT |
| 2025-05-20 |
3.1327 USDT |
658,099.4685 BERA |
3.1250 USDT |
3.0623 USDT |
3.0995 USDT |
3.0979 USDT |
| 2025-05-19 |
3.0543 USDT |
1,187,862.8271 BERA |
3.2468 USDT |
2.9331 USDT |
3.0036 USDT |
2.9532 USDT |
| 2025-05-18 |
3.1567 USDT |
826,257.8851 BERA |
3.0834 USDT |
3.0683 USDT |
3.1203 USDT |
3.1881 USDT |
| 2025-05-17 |
3.1288 USDT |
1,203,303.5523 BERA |
3.2533 USDT |
3.0600 USDT |
3.1115 USDT |
3.0947 USDT |
| 2025-05-16 |
3.5028 USDT |
1,141,488.7406 BERA |
3.4630 USDT |
3.4242 USDT |
3.4948 USDT |
3.4618 USDT |
| 2025-05-15 |
3.6716 USDT |
1,100,823.2830 BERA |
3.8330 USDT |
3.5367 USDT |
3.6376 USDT |
3.5390 USDT |
| 2025-05-14 |
4.0013 USDT |
1,037,151.9651 BERA |
4.0820 USDT |
3.8717 USDT |
3.9309 USDT |
3.9617 USDT |
| 2025-05-13 |
3.9166 USDT |
1,345,583.5455 BERA |
3.9982 USDT |
3.7682 USDT |
3.8542 USDT |
4.0194 USDT |
| 2025-05-12 |
4.1883 USDT |
2,996,664.0882 BERA |
4.3239 USDT |
3.8141 USDT |
3.9900 USDT |
3.9695 USDT |
| 2025-05-11 |
4.3620 USDT |
2,865,383.2088 BERA |
4.3876 USDT |
4.1170 USDT |
4.2000 USDT |
4.1848 USDT |
| 2025-05-10 |
4.1036 USDT |
1,142,399.6695 BERA |
3.8568 USDT |
3.8568 USDT |
3.9886 USDT |
4.2350 USDT |
| 2025-05-09 |
3.7770 USDT |
933,911.9602 BERA |
3.5655 USDT |
3.5537 USDT |
3.8432 USDT |
3.8787 USDT |
| 2025-05-08 |
3.2134 USDT |
2,156,669.6347 BERA |
3.0015 USDT |
3.0009 USDT |
3.1407 USDT |
3.3162 USDT |
| 2025-05-07 |
2.9287 USDT |
3,381,641.9976 BERA |
2.9063 USDT |
2.8299 USDT |
2.8734 USDT |
2.8783 USDT |
| 2025-05-06 |
2.8432 USDT |
5,313,318.7432 BERA |
2.9445 USDT |
2.6906 USDT |
2.7548 USDT |
2.9052 USDT |
| 2025-05-05 |
2.9265 USDT |
2,613,056.8372 BERA |
2.9024 USDT |
2.8467 USDT |
2.8982 USDT |
2.9295 USDT |
| 2025-05-04 |
2.9697 USDT |
2,523,304.3151 BERA |
3.1393 USDT |
2.8310 USDT |
2.9063 USDT |
2.9054 USDT |
| 2025-05-03 |
3.2832 USDT |
1,668,934.0491 BERA |
3.4062 USDT |
3.1118 USDT |
3.1955 USDT |
3.1871 USDT |
| 2025-05-02 |
3.4611 USDT |
1,178,703.9281 BERA |
3.4979 USDT |
3.3594 USDT |
3.4258 USDT |
3.3716 USDT |
| 2025-05-01 |
3.5426 USDT |
155,076.4852 BERA |
3.5484 USDT |
3.5215 USDT |
3.5401 USDT |
3.5303 USDT |
| 2025-04-30 |
3.6936 USDT |
139,071.7038 BERA |
3.7073 USDT |
3.6532 USDT |
3.6946 USDT |
3.6817 USDT |
| 2025-04-29 |
3.7118 USDT |
395,375.7098 BERA |
3.6801 USDT |
3.6518 USDT |
3.6947 USDT |
3.7947 USDT |
| 2025-04-28 |
3.6055 USDT |
2,400,405.2890 BERA |
3.6453 USDT |
3.4000 USDT |
3.4949 USDT |
3.6673 USDT |
| 2025-04-27 |
3.6457 USDT |
884,787.5685 BERA |
3.7576 USDT |
3.5424 USDT |
3.5910 USDT |
3.6119 USDT |
| 2025-04-26 |
3.7846 USDT |
711,663.8412 BERA |
3.7608 USDT |
3.6961 USDT |
3.7488 USDT |
3.7888 USDT |
| 2025-04-25 |
3.6535 USDT |
1,211,774.3138 BERA |
3.6049 USDT |
3.4954 USDT |
3.5552 USDT |
3.6812 USDT |
| 2025-04-24 |
3.4731 USDT |
1,640,446.5628 BERA |
3.6298 USDT |
3.3825 USDT |
3.4266 USDT |
3.4972 USDT |
| 2025-04-23 |
3.7274 USDT |
1,992,924.2528 BERA |
3.6674 USDT |
3.6002 USDT |
3.6633 USDT |
3.6520 USDT |
| 2025-04-22 |
3.5058 USDT |
2,309,371.1398 BERA |
3.4414 USDT |
3.3683 USDT |
3.4263 USDT |
3.5771 USDT |
| 2025-04-21 |
3.4683 USDT |
1,905,132.3941 BERA |
3.3161 USDT |
3.3125 USDT |
3.4160 USDT |
3.4561 USDT |
| 2025-04-20 |
3.3783 USDT |
1,305,590.2379 BERA |
3.3700 USDT |
3.2696 USDT |
3.3230 USDT |
3.3644 USDT |
| 2025-04-19 |
3.3701 USDT |
1,875,730.4010 BERA |
3.2946 USDT |
3.2613 USDT |
3.2946 USDT |
3.3702 USDT |
| 2025-04-18 |
3.3601 USDT |
2,472,350.8407 BERA |
3.5314 USDT |
3.2238 USDT |
3.2557 USDT |
3.2961 USDT |
| 2025-04-17 |
3.7051 USDT |
1,288,320.8288 BERA |
3.7180 USDT |
3.4555 USDT |
3.6938 USDT |
3.5314 USDT |
| 2025-04-16 |
3.7390 USDT |
1,765,632.7590 BERA |
3.9083 USDT |
3.5912 USDT |
3.7012 USDT |
3.7467 USDT |
| 2025-04-15 |
4.0355 USDT |
1,696,668.4020 BERA |
4.0033 USDT |
3.8817 USDT |
3.9162 USDT |
3.9146 USDT |
| 2025-04-14 |
4.0049 USDT |
377,919.7173 BERA |
3.9055 USDT |
3.8750 USDT |
3.9689 USDT |
4.0765 USDT |
| 2025-04-13 |
4.1055 USDT |
659,530.1300 BERA |
4.2394 USDT |
4.0130 USDT |
4.0550 USDT |
4.0403 USDT |
| 2025-04-12 |
4.2278 USDT |
1,110,997.7237 BERA |
4.1243 USDT |
4.0888 USDT |
4.1502 USDT |
4.2250 USDT |