Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
1.7550 USD |
26,123.1050 |
1.7610 USD |
1.7060 USD |
1.8090 USD |
1.7230 USD |
| 2025-07-02 |
1.6660 USD |
6,856.0840 |
1.6090 USD |
1.5920 USD |
1.7680 USD |
1.7520 USD |
| 2025-07-01 |
1.7040 USD |
4,437.8772 |
1.7580 USD |
1.6670 USD |
1.7630 USD |
1.6990 USD |
| 2025-06-30 |
1.8200 USD |
25,305.9060 |
1.8220 USD |
1.7540 USD |
1.8960 USD |
1.8170 USD |
| 2025-06-29 |
1.7140 USD |
40,492.1621 |
1.7320 USD |
1.6820 USD |
1.7400 USD |
1.7040 USD |
| 2025-06-28 |
1.6730 USD |
7,145.3126 |
1.6500 USD |
1.6120 USD |
1.7230 USD |
1.7070 USD |
| 2025-06-27 |
1.6370 USD |
7,661.9132 |
1.6520 USD |
1.6190 USD |
1.6780 USD |
1.6590 USD |
| 2025-06-26 |
1.7010 USD |
27,529.2888 |
1.6790 USD |
1.6410 USD |
1.7800 USD |
1.6520 USD |
| 2025-06-25 |
1.7270 USD |
43,198.3005 |
1.7150 USD |
1.6460 USD |
1.7940 USD |
1.7490 USD |
| 2025-06-24 |
1.7660 USD |
3,071.1619 |
1.7680 USD |
1.7560 USD |
1.7970 USD |
1.7890 USD |
| 2025-06-23 |
1.6440 USD |
6,702.3110 |
1.5880 USD |
1.5880 USD |
1.6930 USD |
1.6860 USD |
| 2025-06-22 |
1.5860 USD |
12,099.6297 |
1.6800 USD |
1.5160 USD |
1.6900 USD |
1.5340 USD |
| 2025-06-21 |
1.7290 USD |
4,811.9921 |
1.7820 USD |
1.6770 USD |
1.8040 USD |
1.6890 USD |
| 2025-06-20 |
1.8840 USD |
4,456.9757 |
1.8820 USD |
1.8500 USD |
1.9040 USD |
1.8920 USD |
| 2025-06-19 |
1.9060 USD |
16,846.5168 |
1.9260 USD |
1.8370 USD |
1.9360 USD |
1.8890 USD |
| 2025-06-18 |
1.8740 USD |
48,148.4391 |
1.9400 USD |
1.7960 USD |
1.9590 USD |
1.8500 USD |
| 2025-06-17 |
2.0520 USD |
4,609.2482 |
2.0220 USD |
1.9720 USD |
2.0870 USD |
1.9980 USD |
| 2025-06-16 |
2.1120 USD |
15,634.6418 |
2.0330 USD |
2.0300 USD |
2.1370 USD |
2.1200 USD |
| 2025-06-15 |
2.0030 USD |
8,966.1765 |
2.0200 USD |
1.9790 USD |
2.0280 USD |
1.9800 USD |
| 2025-06-14 |
2.0710 USD |
4,122.3487 |
2.0970 USD |
2.0370 USD |
2.0970 USD |
2.0430 USD |
| 2025-06-13 |
1.9890 USD |
12,458.2527 |
2.0970 USD |
1.9240 USD |
2.0970 USD |
2.0000 USD |
| 2025-06-12 |
2.2820 USD |
11,138.4498 |
2.3360 USD |
2.2290 USD |
2.3500 USD |
2.2440 USD |
| 2025-06-11 |
2.4680 USD |
19,273.0516 |
2.5390 USD |
2.4320 USD |
2.5470 USD |
2.4430 USD |
| 2025-06-10 |
2.4610 USD |
31,836.7045 |
2.5270 USD |
2.4340 USD |
2.5400 USD |
2.4390 USD |
| 2025-06-09 |
2.4630 USD |
101,855.2411 |
2.3390 USD |
2.3180 USD |
3.2000 USD |
2.4170 USD |
| 2025-06-08 |
2.3670 USD |
5,239.4955 |
2.3370 USD |
2.3340 USD |
2.4060 USD |
2.3820 USD |
| 2025-06-07 |
2.2640 USD |
53,081.9267 |
2.2340 USD |
2.2280 USD |
2.4140 USD |
2.3370 USD |
| 2025-06-06 |
2.2990 USD |
19,372.7541 |
2.2360 USD |
2.2200 USD |
2.3940 USD |
2.2510 USD |
| 2025-06-05 |
2.3640 USD |
27,260.0401 |
2.4390 USD |
2.2000 USD |
2.4740 USD |
2.2000 USD |
| 2025-06-04 |
2.5240 USD |
63,691.7186 |
2.6020 USD |
2.4330 USD |
2.6240 USD |
2.4580 USD |
| 2025-06-03 |
2.5750 USD |
40,828.2836 |
2.5350 USD |
2.4860 USD |
2.6660 USD |
2.5860 USD |
| 2025-06-02 |
2.4470 USD |
35,470.9393 |
2.5030 USD |
2.3790 USD |
2.5090 USD |
2.3850 USD |
| 2025-06-01 |
2.2860 USD |
2,942.0956 |
2.3010 USD |
2.2330 USD |
2.3570 USD |
2.3530 USD |
| 2025-05-31 |
2.2540 USD |
20,116.3590 |
2.2590 USD |
2.1860 USD |
2.3000 USD |
2.2790 USD |
| 2025-05-30 |
2.4930 USD |
78,614.3946 |
2.7310 USD |
2.3300 USD |
2.7310 USD |
2.3370 USD |
| 2025-05-29 |
2.8290 USD |
7,169.6772 |
2.8670 USD |
2.7390 USD |
2.9520 USD |
2.7940 USD |
| 2025-05-28 |
2.8740 USD |
11,017.2204 |
2.8900 USD |
2.7860 USD |
2.9600 USD |
2.8390 USD |
| 2025-05-27 |
2.7280 USD |
121,442.8357 |
2.8240 USD |
2.6500 USD |
2.9120 USD |
2.8500 USD |
| 2025-05-26 |
2.9400 USD |
5,359.6722 |
2.9220 USD |
2.8390 USD |
2.9810 USD |
2.8390 USD |
| 2025-05-25 |
2.8810 USD |
21,750.6214 |
3.0210 USD |
2.8140 USD |
3.0330 USD |
2.8400 USD |
| 2025-05-24 |
3.0710 USD |
7,056.3830 |
3.0200 USD |
3.0200 USD |
3.1060 USD |
3.0610 USD |
| 2025-05-23 |
3.2820 USD |
28,751.5707 |
3.2690 USD |
3.0590 USD |
3.4770 USD |
3.1860 USD |
| 2025-05-22 |
3.2110 USD |
17,192.4828 |
3.1740 USD |
3.1200 USD |
3.2970 USD |
3.2210 USD |
| 2025-05-21 |
3.1900 USD |
71,352.8540 |
3.1370 USD |
3.0860 USD |
3.2910 USD |
3.1790 USD |
| 2025-05-20 |
3.1530 USD |
35,532.2603 |
3.1620 USD |
3.0430 USD |
3.1990 USD |
3.0670 USD |
| 2025-05-19 |
3.0700 USD |
36,540.5539 |
3.1980 USD |
2.9500 USD |
3.1980 USD |
3.0980 USD |
| 2025-05-18 |
3.2240 USD |
30,404.5313 |
3.0870 USD |
3.0590 USD |
3.3040 USD |
3.0800 USD |
| 2025-05-17 |
3.1870 USD |
84,483.4107 |
3.2610 USD |
3.0310 USD |
3.5880 USD |
3.0930 USD |
| 2025-05-16 |
3.3470 USD |
57,564.3751 |
3.4570 USD |
3.2520 USD |
3.5610 USD |
3.2520 USD |
| 2025-05-15 |
3.6360 USD |
14,752.7559 |
3.8610 USD |
3.4890 USD |
3.8610 USD |
3.5300 USD |