Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.6284 USD |
25,206.3214 |
0.6197 USD |
0.6079 USD |
0.6363 USD |
0.6286 USD |
| 2026-02-26 |
0.6360 USD |
80,174.8814 |
0.6202 USD |
0.6048 USD |
0.6609 USD |
0.6128 USD |
| 2026-02-25 |
0.6055 USD |
62,478.1838 |
0.5894 USD |
0.5800 USD |
0.6316 USD |
0.6111 USD |
| 2026-02-24 |
0.5758 USD |
93,277.0590 |
0.5490 USD |
0.5434 USD |
0.6105 USD |
0.6105 USD |
| 2026-02-23 |
0.5599 USD |
73,454.7929 |
0.5811 USD |
0.5460 USD |
0.5818 USD |
0.5535 USD |
| 2026-02-22 |
0.6071 USD |
168,309.8502 |
0.5735 USD |
0.5666 USD |
0.6485 USD |
0.5758 USD |
| 2026-02-21 |
0.5853 USD |
32,011.9013 |
0.5926 USD |
0.5777 USD |
0.5994 USD |
0.5812 USD |
| 2026-02-20 |
0.5942 USD |
124,809.9368 |
0.5827 USD |
0.5791 USD |
0.6170 USD |
0.5938 USD |
| 2026-02-19 |
0.5813 USD |
117,584.5299 |
0.6038 USD |
0.5608 USD |
0.6038 USD |
0.5729 USD |
| 2026-02-18 |
0.6426 USD |
67,573.9135 |
0.6528 USD |
0.6080 USD |
0.6791 USD |
0.6080 USD |
| 2026-02-17 |
0.6871 USD |
281,536.5849 |
0.6474 USD |
0.6400 USD |
0.7293 USD |
0.6565 USD |
| 2026-02-16 |
0.6417 USD |
71,338.7388 |
0.6523 USD |
0.6315 USD |
0.6545 USD |
0.6457 USD |
| 2026-02-15 |
0.6876 USD |
59,086.6926 |
0.7132 USD |
0.6394 USD |
0.7384 USD |
0.6399 USD |
| 2026-02-14 |
0.6978 USD |
179,143.8382 |
0.7445 USD |
0.6736 USD |
0.7597 USD |
0.6925 USD |
| 2026-02-13 |
0.6734 USD |
305,378.6532 |
0.7302 USD |
0.6437 USD |
0.7700 USD |
0.6718 USD |
| 2026-02-12 |
0.8387 USD |
940,556.7576 |
0.9206 USD |
0.7207 USD |
1.0037 USD |
0.7220 USD |
| 2026-02-11 |
0.5123 USD |
165,608.5092 |
0.4898 USD |
0.4882 USD |
0.5287 USD |
0.5163 USD |
| 2026-02-10 |
0.4883 USD |
728,567.0086 |
0.4630 USD |
0.4494 USD |
0.5419 USD |
0.5302 USD |
| 2026-02-09 |
0.4818 USD |
80,074.7778 |
0.4598 USD |
0.4598 USD |
0.5001 USD |
0.4699 USD |
| 2026-02-08 |
0.4675 USD |
963,269.3155 |
0.4563 USD |
0.4290 USD |
0.5422 USD |
0.4591 USD |
| 2026-02-07 |
0.4747 USD |
953,032.3861 |
0.5196 USD |
0.4336 USD |
0.5500 USD |
0.4552 USD |
| 2026-02-06 |
0.3729 USD |
128,477.7882 |
0.3741 USD |
0.3398 USD |
0.4082 USD |
0.3953 USD |
| 2026-02-05 |
0.4280 USD |
20,516.0114 |
0.4299 USD |
0.4207 USD |
0.4359 USD |
0.4244 USD |
| 2026-02-04 |
0.4465 USD |
8,566.8007 |
0.4416 USD |
0.4382 USD |
0.4528 USD |
0.4475 USD |
| 2026-02-03 |
0.4486 USD |
33,185.1379 |
0.4635 USD |
0.4391 USD |
0.4635 USD |
0.4405 USD |
| 2026-02-02 |
0.4601 USD |
64,165.7961 |
0.4726 USD |
0.4340 USD |
0.4914 USD |
0.4681 USD |
| 2026-02-01 |
0.4764 USD |
69,812.4189 |
0.5075 USD |
0.4503 USD |
0.5075 USD |
0.4536 USD |
| 2026-01-31 |
0.5399 USD |
165,561.8387 |
0.5923 USD |
0.4670 USD |
0.5937 USD |
0.4856 USD |
| 2026-01-30 |
0.6002 USD |
238,016.6863 |
0.5639 USD |
0.5610 USD |
0.6438 USD |
0.5979 USD |
| 2026-01-29 |
0.5871 USD |
211,621.5697 |
0.6114 USD |
0.5577 USD |
0.6191 USD |
0.5673 USD |
| 2026-01-28 |
0.6227 USD |
57,916.4317 |
0.6503 USD |
0.6076 USD |
0.6503 USD |
0.6109 USD |
| 2026-01-27 |
0.6753 USD |
1,017.1160 |
0.6751 USD |
0.6718 USD |
0.6792 USD |
0.6720 USD |
| 2026-01-26 |
0.6618 USD |
166,477.3313 |
0.6440 USD |
0.6324 USD |
0.6989 USD |
0.6788 USD |
| 2026-01-25 |
0.6786 USD |
116,075.2961 |
0.7221 USD |
0.6516 USD |
0.7221 USD |
0.6572 USD |
| 2026-01-24 |
0.7654 USD |
3,105.5765 |
0.7656 USD |
0.7576 USD |
0.7683 USD |
0.7576 USD |
| 2026-01-23 |
0.8050 USD |
15,041.0844 |
0.8172 USD |
0.7908 USD |
0.8222 USD |
0.7908 USD |
| 2026-01-22 |
0.8356 USD |
22,977.3204 |
0.8612 USD |
0.8145 USD |
0.8723 USD |
0.8259 USD |
| 2026-01-21 |
0.9284 USD |
102,840.7953 |
0.8870 USD |
0.8731 USD |
1.0058 USD |
0.9127 USD |
| 2026-01-20 |
0.9949 USD |
513,375.0146 |
0.9445 USD |
0.9263 USD |
1.4800 USD |
0.9756 USD |
| 2026-01-19 |
0.9087 USD |
481,937.0249 |
0.8474 USD |
0.7596 USD |
0.9887 USD |
0.9307 USD |
| 2026-01-18 |
0.9524 USD |
210,796.5144 |
0.8184 USD |
0.7997 USD |
1.0698 USD |
0.9815 USD |
| 2026-01-17 |
0.7779 USD |
270,785.3277 |
0.6926 USD |
0.6926 USD |
1.1430 USD |
0.7980 USD |
| 2026-01-16 |
0.6869 USD |
72,695.5113 |
0.6650 USD |
0.6411 USD |
0.7290 USD |
0.6890 USD |
| 2026-01-15 |
0.7333 USD |
151,712.7658 |
0.8090 USD |
0.6817 USD |
0.8930 USD |
0.6905 USD |
| 2026-01-14 |
0.7030 USD |
260,936.6776 |
0.5950 USD |
0.5950 USD |
0.8330 USD |
0.7050 USD |
| 2026-01-13 |
0.5550 USD |
11,032.4662 |
0.5560 USD |
0.5500 USD |
0.5590 USD |
0.5580 USD |
| 2026-01-12 |
0.5690 USD |
66,812.0741 |
0.5800 USD |
0.5560 USD |
0.5820 USD |
0.5600 USD |
| 2026-01-11 |
0.5900 USD |
4,903.1892 |
0.5820 USD |
0.5820 USD |
0.5970 USD |
0.5890 USD |
| 2026-01-10 |
0.5960 USD |
1,698.6862 |
0.5910 USD |
0.5870 USD |
0.5990 USD |
0.5990 USD |
| 2026-01-09 |
0.5900 USD |
14,501.7372 |
0.5960 USD |
0.5820 USD |
0.6010 USD |
0.5840 USD |