Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
1.7070 USD |
29,517.8074 |
1.8170 USD |
1.6350 USD |
1.8390 USD |
1.8140 USD |
| 2025-10-16 |
1.8690 USD |
69,630.7931 |
1.8150 USD |
1.7860 USD |
1.9210 USD |
1.8080 USD |
| 2025-10-15 |
1.8880 USD |
30,556.6639 |
1.9530 USD |
1.8130 USD |
1.9630 USD |
1.8410 USD |
| 2025-10-14 |
2.0020 USD |
80,030.4526 |
2.2170 USD |
1.9210 USD |
2.2200 USD |
1.9510 USD |
| 2025-10-13 |
2.2870 USD |
73,939.2041 |
2.1180 USD |
2.1180 USD |
2.3720 USD |
2.2900 USD |
| 2025-10-12 |
1.8600 USD |
13,364.5933 |
1.7830 USD |
1.7630 USD |
1.9260 USD |
1.8810 USD |
| 2025-10-11 |
1.7960 USD |
124,503.1894 |
1.8200 USD |
1.7030 USD |
1.8870 USD |
1.8240 USD |
| 2025-10-10 |
2.1320 USD |
305,397.9207 |
2.7360 USD |
0.8310 USD |
2.8600 USD |
2.1540 USD |
| 2025-10-09 |
2.7700 USD |
58,174.4915 |
2.7870 USD |
2.6480 USD |
2.8350 USD |
2.6710 USD |
| 2025-10-08 |
2.6600 USD |
65,533.6071 |
2.5800 USD |
2.5500 USD |
2.8320 USD |
2.8300 USD |
| 2025-10-07 |
2.7760 USD |
8,518.8584 |
2.8660 USD |
2.7350 USD |
2.8660 USD |
2.7900 USD |
| 2025-10-06 |
2.7680 USD |
34,959.5734 |
2.7750 USD |
2.6940 USD |
2.9510 USD |
2.9080 USD |
| 2025-10-05 |
2.8510 USD |
5,936.6372 |
2.8560 USD |
2.8030 USD |
2.9060 USD |
2.8380 USD |
| 2025-10-04 |
2.9470 USD |
13,767.3047 |
3.0170 USD |
2.8250 USD |
3.0490 USD |
2.8500 USD |
| 2025-10-03 |
2.7640 USD |
2,650.6188 |
2.7910 USD |
2.7280 USD |
2.8080 USD |
2.7830 USD |
| 2025-10-02 |
2.8610 USD |
96,176.5366 |
2.8760 USD |
2.7950 USD |
2.9020 USD |
2.8180 USD |
| 2025-10-01 |
2.8210 USD |
20,122.7433 |
2.6930 USD |
2.6930 USD |
2.9050 USD |
2.8750 USD |
| 2025-09-30 |
2.7100 USD |
19,634.0823 |
2.7860 USD |
2.6280 USD |
2.8170 USD |
2.6910 USD |
| 2025-09-29 |
2.8860 USD |
6,460.8637 |
2.8690 USD |
2.8430 USD |
2.9700 USD |
2.8940 USD |
| 2025-09-28 |
2.6740 USD |
15,070.0197 |
2.6520 USD |
2.5460 USD |
2.7770 USD |
2.7770 USD |
| 2025-09-27 |
2.6630 USD |
6,299.4708 |
2.6800 USD |
2.6100 USD |
2.7540 USD |
2.6300 USD |
| 2025-09-26 |
2.5000 USD |
29,475.8561 |
2.4350 USD |
2.3740 USD |
2.6570 USD |
2.6510 USD |
| 2025-09-25 |
2.5700 USD |
21,793.4249 |
2.7600 USD |
2.4940 USD |
2.7600 USD |
2.5660 USD |
| 2025-09-24 |
2.6920 USD |
25,204.3917 |
2.5560 USD |
2.5210 USD |
2.8060 USD |
2.7520 USD |
| 2025-09-23 |
2.5110 USD |
34,660.5026 |
2.4760 USD |
2.3670 USD |
2.5900 USD |
2.5050 USD |
| 2025-09-22 |
2.4900 USD |
33,540.2922 |
2.6880 USD |
2.3730 USD |
2.6880 USD |
2.4640 USD |
| 2025-09-21 |
2.6300 USD |
4,424.3036 |
2.5730 USD |
2.5730 USD |
2.6590 USD |
2.6180 USD |
| 2025-09-20 |
2.5750 USD |
6,685.1450 |
2.5820 USD |
2.5060 USD |
2.6490 USD |
2.6490 USD |
| 2025-09-19 |
2.6840 USD |
34,974.2160 |
2.7000 USD |
2.5860 USD |
2.7710 USD |
2.6630 USD |
| 2025-09-18 |
2.4940 USD |
15,106.2317 |
2.3970 USD |
2.3640 USD |
2.5940 USD |
2.5370 USD |
| 2025-09-17 |
2.3020 USD |
3,291.0021 |
2.3320 USD |
2.2690 USD |
2.3570 USD |
2.2730 USD |
| 2025-09-16 |
2.2860 USD |
22,357.8982 |
2.2860 USD |
2.2490 USD |
2.3390 USD |
2.3370 USD |
| 2025-09-15 |
2.3580 USD |
4,515.7789 |
2.3950 USD |
2.2520 USD |
2.4440 USD |
2.2620 USD |
| 2025-09-14 |
2.4610 USD |
7,436.5146 |
2.4490 USD |
2.4220 USD |
2.5260 USD |
2.4290 USD |
| 2025-09-13 |
2.4470 USD |
4,913.0723 |
2.4360 USD |
2.4200 USD |
2.4900 USD |
2.4610 USD |
| 2025-09-12 |
2.3110 USD |
19,641.7379 |
2.3050 USD |
2.2800 USD |
2.4090 USD |
2.4090 USD |
| 2025-09-11 |
2.3600 USD |
33,671.7787 |
2.4070 USD |
2.2490 USD |
2.4120 USD |
2.2660 USD |
| 2025-09-10 |
2.3870 USD |
38,472.1083 |
2.3160 USD |
2.3120 USD |
2.4190 USD |
2.3760 USD |
| 2025-09-09 |
2.3940 USD |
44,710.6142 |
2.3570 USD |
2.3060 USD |
2.4300 USD |
2.3060 USD |
| 2025-09-08 |
2.3280 USD |
31,262.4681 |
2.2630 USD |
2.2360 USD |
2.3600 USD |
2.3600 USD |
| 2025-09-07 |
2.2990 USD |
7,341.0647 |
2.2880 USD |
2.2800 USD |
2.3240 USD |
2.2820 USD |
| 2025-09-06 |
2.3040 USD |
11,575.8720 |
2.2380 USD |
2.2380 USD |
2.3420 USD |
2.2820 USD |
| 2025-09-05 |
2.3170 USD |
40,381.9033 |
2.2250 USD |
2.2250 USD |
2.3530 USD |
2.2600 USD |
| 2025-09-04 |
2.2200 USD |
5,922.8758 |
2.3390 USD |
2.1680 USD |
2.3390 USD |
2.1730 USD |
| 2025-09-03 |
2.3160 USD |
10,369.9336 |
2.3320 USD |
2.2880 USD |
2.3810 USD |
2.2950 USD |
| 2025-09-02 |
2.3010 USD |
26,497.8165 |
2.3330 USD |
2.2530 USD |
2.3600 USD |
2.2630 USD |
| 2025-09-01 |
2.5080 USD |
42,669.9225 |
2.6410 USD |
2.3510 USD |
2.6540 USD |
2.3680 USD |
| 2025-08-31 |
2.5980 USD |
32,474.5634 |
2.6600 USD |
2.5720 USD |
2.7410 USD |
2.5880 USD |
| 2025-08-30 |
2.6970 USD |
33,953.4912 |
2.6260 USD |
2.5950 USD |
2.7960 USD |
2.6850 USD |
| 2025-08-29 |
2.7380 USD |
61,682.3830 |
2.7940 USD |
2.6660 USD |
2.8040 USD |
2.7230 USD |