Market [unlinked] / EUR
Identifier on Kraken: BERAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.5279 EUR |
156.4091 |
0.5164 EUR |
0.5164 EUR |
0.5388 EUR |
0.5324 EUR |
| 2026-02-26 |
0.5281 EUR |
2,611.5827 |
0.5341 EUR |
0.5206 EUR |
0.5345 EUR |
0.5207 EUR |
| 2026-02-25 |
0.5184 EUR |
1,151.8408 |
0.4959 EUR |
0.4959 EUR |
0.5231 EUR |
0.5214 EUR |
| 2026-02-24 |
0.4825 EUR |
731.9687 |
0.4716 EUR |
0.4716 EUR |
0.5181 EUR |
0.5074 EUR |
| 2026-02-23 |
0.4781 EUR |
1,626.9253 |
0.4953 EUR |
0.4630 EUR |
0.4953 EUR |
0.4680 EUR |
| 2026-02-22 |
0.5343 EUR |
9,173.5052 |
0.4880 EUR |
0.4848 EUR |
0.5980 EUR |
0.4984 EUR |
| 2026-02-21 |
0.4902 EUR |
5,117.1039 |
0.5024 EUR |
0.4864 EUR |
0.5024 EUR |
0.4933 EUR |
| 2026-02-20 |
0.5051 EUR |
233.0424 |
0.4999 EUR |
0.4932 EUR |
0.5171 EUR |
0.5070 EUR |
| 2026-02-19 |
0.4942 EUR |
2,847.0929 |
0.5100 EUR |
0.4782 EUR |
0.5104 EUR |
0.4851 EUR |
| 2026-02-18 |
0.5287 EUR |
436.4436 |
0.5376 EUR |
0.5243 EUR |
0.5376 EUR |
0.5243 EUR |
| 2026-02-17 |
0.5981 EUR |
4,153.0678 |
0.5404 EUR |
0.5404 EUR |
0.6151 EUR |
0.5613 EUR |
| 2026-02-16 |
0.5401 EUR |
489.7542 |
0.5472 EUR |
0.5370 EUR |
0.5490 EUR |
0.5438 EUR |
| 2026-02-15 |
0.5615 EUR |
7,690.2598 |
0.5707 EUR |
0.5461 EUR |
0.5807 EUR |
0.5495 EUR |
| 2026-02-14 |
0.5912 EUR |
149.3797 |
0.6000 EUR |
0.5822 EUR |
0.6000 EUR |
0.5822 EUR |
| 2026-02-13 |
0.5710 EUR |
7,352.6303 |
0.6120 EUR |
0.5443 EUR |
0.6474 EUR |
0.5639 EUR |
| 2026-02-12 |
0.7120 EUR |
20,382.4669 |
0.7880 EUR |
0.6051 EUR |
0.8402 EUR |
0.6051 EUR |
| 2026-02-11 |
0.4279 EUR |
929.3633 |
0.4094 EUR |
0.4094 EUR |
0.4323 EUR |
0.4283 EUR |
| 2026-02-10 |
0.3943 EUR |
11,034.2293 |
0.3835 EUR |
0.3778 EUR |
0.4455 EUR |
0.4455 EUR |
| 2026-02-09 |
0.4071 EUR |
2,916.9138 |
0.3913 EUR |
0.3913 EUR |
0.4225 EUR |
0.4094 EUR |
| 2026-02-08 |
0.3876 EUR |
18,852.0461 |
0.3857 EUR |
0.3644 EUR |
0.4530 EUR |
0.3889 EUR |
| 2026-02-07 |
0.4028 EUR |
5,496.2358 |
0.4662 EUR |
0.3700 EUR |
0.4662 EUR |
0.3959 EUR |
| 2026-02-06 |
0.3245 EUR |
1,951.5595 |
0.3247 EUR |
0.3000 EUR |
0.3437 EUR |
0.3358 EUR |
| 2026-02-05 |
0.3604 EUR |
48.6000 |
0.3610 EUR |
0.3603 EUR |
0.3610 EUR |
0.3603 EUR |
| 2026-02-04 |
0.3818 EUR |
6,527.4396 |
0.3819 EUR |
0.3810 EUR |
0.3820 EUR |
0.3818 EUR |
| 2026-02-03 |
0.3775 EUR |
2,091.2669 |
0.3891 EUR |
0.3716 EUR |
0.3891 EUR |
0.3716 EUR |
| 2026-02-02 |
0.3934 EUR |
895.2500 |
0.3985 EUR |
0.3817 EUR |
0.4026 EUR |
0.3995 EUR |
| 2026-02-01 |
0.3909 EUR |
674.3180 |
0.4177 EUR |
0.3861 EUR |
0.4256 EUR |
0.3905 EUR |
| 2026-01-31 |
0.4389 EUR |
11,262.6970 |
0.4883 EUR |
0.4049 EUR |
0.4883 EUR |
0.4049 EUR |
| 2026-01-30 |
0.5116 EUR |
5,539.8093 |
0.4833 EUR |
0.4715 EUR |
0.5371 EUR |
0.5072 EUR |
| 2026-01-29 |
0.4814 EUR |
1,525.2698 |
0.5021 EUR |
0.4680 EUR |
0.5021 EUR |
0.4715 EUR |
| 2026-01-28 |
0.5241 EUR |
500.3905 |
0.5392 EUR |
0.5152 EUR |
0.5392 EUR |
0.5185 EUR |
| 2026-01-27 |
0.0000 EUR |
0.0000 |
0.5541 EUR |
0.5541 EUR |
0.5541 EUR |
0.5541 EUR |
| 2026-01-26 |
0.5410 EUR |
703.3760 |
0.5390 EUR |
0.5366 EUR |
0.5581 EUR |
0.5541 EUR |
| 2026-01-25 |
0.5789 EUR |
2,802.3713 |
0.5940 EUR |
0.5544 EUR |
0.5989 EUR |
0.5544 EUR |
| 2026-01-24 |
0.6518 EUR |
78.3855 |
0.6520 EUR |
0.6480 EUR |
0.6520 EUR |
0.6480 EUR |
| 2026-01-23 |
0.6776 EUR |
1,319.4870 |
0.6785 EUR |
0.6776 EUR |
0.6785 EUR |
0.6776 EUR |
| 2026-01-22 |
0.7055 EUR |
1,244.5350 |
0.7092 EUR |
0.7011 EUR |
0.7099 EUR |
0.7030 EUR |
| 2026-01-21 |
0.7749 EUR |
935.9924 |
0.7699 EUR |
0.7557 EUR |
0.8127 EUR |
0.7707 EUR |
| 2026-01-20 |
0.8833 EUR |
5,118.3941 |
0.7800 EUR |
0.7800 EUR |
0.9469 EUR |
0.8350 EUR |
| 2026-01-19 |
0.7869 EUR |
4,876.9196 |
0.7183 EUR |
0.6580 EUR |
0.8300 EUR |
0.8069 EUR |
| 2026-01-18 |
0.8511 EUR |
2,005.7828 |
0.7089 EUR |
0.7089 EUR |
0.9100 EUR |
0.8353 EUR |
| 2026-01-17 |
0.6595 EUR |
1,140.0829 |
0.6117 EUR |
0.6117 EUR |
0.7322 EUR |
0.7069 EUR |
| 2026-01-16 |
0.5957 EUR |
1,225.8551 |
0.5600 EUR |
0.5600 EUR |
0.6232 EUR |
0.6041 EUR |
| 2026-01-15 |
0.6231 EUR |
5,856.6871 |
0.7680 EUR |
0.5920 EUR |
0.7680 EUR |
0.5932 EUR |
| 2026-01-14 |
0.5930 EUR |
24,275.0535 |
0.5130 EUR |
0.5130 EUR |
0.6750 EUR |
0.6210 EUR |
| 2026-01-13 |
0.4730 EUR |
680.7877 |
0.4780 EUR |
0.4720 EUR |
0.4780 EUR |
0.4730 EUR |
| 2026-01-12 |
0.4870 EUR |
115.8055 |
0.5000 EUR |
0.4780 EUR |
0.5000 EUR |
0.4810 EUR |
| 2026-01-11 |
0.5050 EUR |
1,065.7502 |
0.5070 EUR |
0.5050 EUR |
0.5080 EUR |
0.5080 EUR |
| 2026-01-10 |
0.0000 EUR |
0.0000 |
0.5090 EUR |
0.5090 EUR |
0.5090 EUR |
0.5090 EUR |
| 2026-01-09 |
0.5060 EUR |
759.4206 |
0.5120 EUR |
0.5010 EUR |
0.5140 EUR |
0.5010 EUR |