Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.5950 USD |
53,674.9541 |
0.6160 USD |
0.5810 USD |
0.6240 USD |
0.5910 USD |
| 2026-01-07 |
0.6300 USD |
57,976.8061 |
0.6410 USD |
0.6220 USD |
0.6410 USD |
0.6270 USD |
| 2026-01-06 |
0.6430 USD |
44,155.6442 |
0.6580 USD |
0.6150 USD |
0.6610 USD |
0.6180 USD |
| 2026-01-05 |
0.6410 USD |
110,960.2533 |
0.6580 USD |
0.6300 USD |
0.6680 USD |
0.6300 USD |
| 2026-01-04 |
0.6790 USD |
23,255.8016 |
0.6720 USD |
0.6700 USD |
0.6860 USD |
0.6860 USD |
| 2026-01-03 |
0.6670 USD |
11,568.7356 |
0.6750 USD |
0.6560 USD |
0.6820 USD |
0.6600 USD |
| 2026-01-02 |
0.6650 USD |
23,931.0065 |
0.6570 USD |
0.6490 USD |
0.6780 USD |
0.6700 USD |
| 2026-01-01 |
0.6090 USD |
8,265.9961 |
0.6060 USD |
0.6060 USD |
0.6170 USD |
0.6150 USD |
| 2025-12-31 |
0.6290 USD |
5,862.9757 |
0.6340 USD |
0.6220 USD |
0.6340 USD |
0.6220 USD |
| 2025-12-30 |
0.6150 USD |
15,123.5954 |
0.6180 USD |
0.6070 USD |
0.6350 USD |
0.6340 USD |
| 2025-12-29 |
0.6360 USD |
20,263.4005 |
0.6300 USD |
0.6230 USD |
0.6550 USD |
0.6250 USD |
| 2025-12-28 |
0.6320 USD |
9,197.6266 |
0.6500 USD |
0.6130 USD |
0.6570 USD |
0.6170 USD |
| 2025-12-27 |
0.6400 USD |
24,642.0511 |
0.6380 USD |
0.6250 USD |
0.6660 USD |
0.6500 USD |
| 2025-12-26 |
0.6130 USD |
18,531.9796 |
0.6050 USD |
0.5940 USD |
0.6450 USD |
0.6300 USD |
| 2025-12-25 |
0.6250 USD |
17,412.9836 |
0.6070 USD |
0.6070 USD |
0.6370 USD |
0.6270 USD |
| 2025-12-24 |
0.5770 USD |
26,556.9695 |
0.5880 USD |
0.5680 USD |
0.5910 USD |
0.5910 USD |
| 2025-12-23 |
0.5970 USD |
41,276.7049 |
0.5970 USD |
0.5760 USD |
0.6120 USD |
0.5820 USD |
| 2025-12-22 |
0.5920 USD |
52,422.7708 |
0.5860 USD |
0.5780 USD |
0.6070 USD |
0.6000 USD |
| 2025-12-21 |
0.5820 USD |
40,893.8574 |
0.6090 USD |
0.5650 USD |
0.6090 USD |
0.5810 USD |
| 2025-12-20 |
0.5870 USD |
7,150.3176 |
0.5830 USD |
0.5770 USD |
0.5950 USD |
0.5900 USD |
| 2025-12-19 |
0.5510 USD |
11,901.4340 |
0.5440 USD |
0.5430 USD |
0.5660 USD |
0.5640 USD |
| 2025-12-18 |
0.5670 USD |
182,171.0099 |
0.5670 USD |
0.5450 USD |
0.6110 USD |
0.5750 USD |
| 2025-12-17 |
0.6130 USD |
52,061.0994 |
0.6430 USD |
0.5760 USD |
0.6430 USD |
0.5780 USD |
| 2025-12-16 |
0.6510 USD |
59,369.3043 |
0.6690 USD |
0.6410 USD |
0.6690 USD |
0.6470 USD |
| 2025-12-15 |
0.7380 USD |
17,310.6127 |
0.7320 USD |
0.7210 USD |
0.7600 USD |
0.7360 USD |
| 2025-12-14 |
0.7360 USD |
69,271.2201 |
0.7260 USD |
0.7170 USD |
0.7520 USD |
0.7370 USD |
| 2025-12-13 |
0.7220 USD |
12,275.0284 |
0.7250 USD |
0.7170 USD |
0.7300 USD |
0.7190 USD |
| 2025-12-12 |
0.7220 USD |
45,445.6456 |
0.7420 USD |
0.7010 USD |
0.7480 USD |
0.7120 USD |
| 2025-12-11 |
0.7450 USD |
73,168.8857 |
0.8000 USD |
0.7240 USD |
0.8000 USD |
0.7470 USD |
| 2025-12-10 |
0.8170 USD |
53,084.8031 |
0.8200 USD |
0.8010 USD |
0.8480 USD |
0.8190 USD |
| 2025-12-09 |
0.8450 USD |
1,607.2874 |
0.8440 USD |
0.8340 USD |
0.8470 USD |
0.8340 USD |
| 2025-12-08 |
0.8410 USD |
3,113.7793 |
0.8430 USD |
0.8380 USD |
0.8510 USD |
0.8480 USD |
| 2025-12-07 |
0.8590 USD |
8,612.4302 |
0.8800 USD |
0.8510 USD |
0.8840 USD |
0.8570 USD |
| 2025-12-06 |
0.8790 USD |
8,352.7592 |
0.8820 USD |
0.8590 USD |
0.8970 USD |
0.8860 USD |
| 2025-12-05 |
0.9450 USD |
8,495.9836 |
0.9240 USD |
0.9240 USD |
0.9720 USD |
0.9360 USD |
| 2025-12-04 |
0.9530 USD |
10,525.6030 |
0.9480 USD |
0.9440 USD |
0.9700 USD |
0.9640 USD |
| 2025-12-03 |
0.9650 USD |
30,309.6712 |
0.9380 USD |
0.9380 USD |
0.9910 USD |
0.9870 USD |
| 2025-12-02 |
0.8900 USD |
27,322.8389 |
0.8960 USD |
0.8550 USD |
0.9280 USD |
0.9270 USD |
| 2025-12-01 |
0.9260 USD |
98,151.4428 |
0.8750 USD |
0.8290 USD |
1.0180 USD |
0.9000 USD |
| 2025-11-30 |
0.9130 USD |
3,088.3298 |
0.9270 USD |
0.8980 USD |
0.9280 USD |
0.9090 USD |
| 2025-11-29 |
0.9200 USD |
25,757.8896 |
0.9000 USD |
0.8920 USD |
0.9460 USD |
0.9230 USD |
| 2025-11-28 |
0.9570 USD |
25,385.5347 |
1.0090 USD |
0.9330 USD |
1.0110 USD |
0.9530 USD |
| 2025-11-27 |
1.0280 USD |
14,477.9403 |
1.0300 USD |
1.0110 USD |
1.0610 USD |
1.0310 USD |
| 2025-11-26 |
1.0470 USD |
8,066.5988 |
1.0520 USD |
1.0300 USD |
1.0560 USD |
1.0300 USD |
| 2025-11-25 |
1.0470 USD |
13,147.7320 |
1.0530 USD |
1.0240 USD |
1.0740 USD |
1.0380 USD |
| 2025-11-24 |
1.0250 USD |
14,136.1433 |
0.9940 USD |
0.9940 USD |
1.0550 USD |
1.0530 USD |
| 2025-11-23 |
1.0310 USD |
10,624.4830 |
0.9960 USD |
0.9960 USD |
1.0610 USD |
1.0200 USD |
| 2025-11-22 |
1.0080 USD |
7,422.8085 |
1.0260 USD |
0.9810 USD |
1.0420 USD |
1.0230 USD |
| 2025-11-21 |
1.0370 USD |
23,341.6211 |
1.0970 USD |
0.9930 USD |
1.1150 USD |
1.0360 USD |
| 2025-11-20 |
1.2120 USD |
1,376.7021 |
1.2190 USD |
1.1960 USD |
1.2290 USD |
1.2010 USD |