Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
1.2880 USD |
5,728.3017 |
1.3130 USD |
1.2460 USD |
1.3130 USD |
1.2670 USD |
| 2025-11-18 |
1.2790 USD |
3,950.3178 |
1.2770 USD |
1.2580 USD |
1.3060 USD |
1.2830 USD |
| 2025-11-17 |
1.3540 USD |
4,958.3602 |
1.3440 USD |
1.3320 USD |
1.3880 USD |
1.3870 USD |
| 2025-11-16 |
1.3740 USD |
7,642.0569 |
1.4030 USD |
1.3300 USD |
1.4270 USD |
1.3300 USD |
| 2025-11-15 |
1.4470 USD |
4,855.2602 |
1.4060 USD |
1.4060 USD |
1.4680 USD |
1.4130 USD |
| 2025-11-14 |
1.4410 USD |
4,146.5058 |
1.4790 USD |
1.4170 USD |
1.4870 USD |
1.4520 USD |
| 2025-11-13 |
1.5760 USD |
9,637.5387 |
1.5850 USD |
1.5180 USD |
1.6650 USD |
1.5200 USD |
| 2025-11-12 |
1.5770 USD |
10,479.3809 |
1.5580 USD |
1.5470 USD |
1.6130 USD |
1.5860 USD |
| 2025-11-11 |
1.6540 USD |
4,059.2337 |
1.6820 USD |
1.6100 USD |
1.7150 USD |
1.6260 USD |
| 2025-11-10 |
1.7030 USD |
698.6921 |
1.6610 USD |
1.6610 USD |
1.7130 USD |
1.6970 USD |
| 2025-11-09 |
1.5850 USD |
1,457.4537 |
1.6290 USD |
1.5630 USD |
1.6290 USD |
1.6010 USD |
| 2025-11-08 |
1.6100 USD |
9,049.5775 |
1.6040 USD |
1.5790 USD |
1.6570 USD |
1.6430 USD |
| 2025-11-07 |
1.5450 USD |
11,208.0101 |
1.4670 USD |
1.4650 USD |
1.6330 USD |
1.6230 USD |
| 2025-11-06 |
1.4560 USD |
21,057.7428 |
1.5070 USD |
1.3880 USD |
1.5240 USD |
1.3990 USD |
| 2025-11-05 |
1.5350 USD |
12,237.8860 |
1.5720 USD |
1.4820 USD |
1.5750 USD |
1.5260 USD |
| 2025-11-04 |
1.5590 USD |
48,476.3060 |
1.6150 USD |
1.4610 USD |
1.6720 USD |
1.5750 USD |
| 2025-11-03 |
1.6350 USD |
62,744.8066 |
1.8110 USD |
1.5030 USD |
1.9710 USD |
1.5740 USD |
| 2025-11-02 |
1.8250 USD |
5,807.2384 |
1.8360 USD |
1.8120 USD |
1.8390 USD |
1.8270 USD |
| 2025-11-01 |
1.8240 USD |
1,968.9787 |
1.8130 USD |
1.8130 USD |
1.8460 USD |
1.8460 USD |
| 2025-10-31 |
1.8180 USD |
7,466.9586 |
1.7750 USD |
1.7750 USD |
1.8400 USD |
1.8020 USD |
| 2025-10-30 |
1.7880 USD |
18,121.9351 |
1.8060 USD |
1.7450 USD |
1.8480 USD |
1.7500 USD |
| 2025-10-29 |
1.8510 USD |
20,538.4829 |
1.8080 USD |
1.8060 USD |
1.8920 USD |
1.8360 USD |
| 2025-10-28 |
1.7170 USD |
38,620.9103 |
1.7430 USD |
1.6950 USD |
1.7490 USD |
1.7410 USD |
| 2025-10-27 |
1.8570 USD |
33,984.2554 |
1.9040 USD |
1.7770 USD |
1.9160 USD |
1.8340 USD |
| 2025-10-26 |
1.8960 USD |
6,594.0326 |
1.8790 USD |
1.8610 USD |
1.9200 USD |
1.8700 USD |
| 2025-10-25 |
1.8800 USD |
25,442.8962 |
1.9050 USD |
1.8430 USD |
1.9250 USD |
1.8940 USD |
| 2025-10-24 |
1.9690 USD |
21,783.5683 |
2.0000 USD |
1.9260 USD |
2.0200 USD |
1.9630 USD |
| 2025-10-23 |
2.0060 USD |
10,081.4277 |
1.9810 USD |
1.9460 USD |
2.0420 USD |
2.0330 USD |
| 2025-10-22 |
1.9560 USD |
29,714.2503 |
1.9110 USD |
1.8880 USD |
2.0200 USD |
1.9130 USD |
| 2025-10-21 |
1.9150 USD |
14,051.5610 |
1.9910 USD |
1.8670 USD |
1.9910 USD |
1.9510 USD |
| 2025-10-20 |
2.0090 USD |
146,849.0274 |
1.8960 USD |
1.8570 USD |
2.1830 USD |
2.0150 USD |
| 2025-10-19 |
1.8590 USD |
20,430.6255 |
1.8060 USD |
1.7740 USD |
1.9190 USD |
1.8900 USD |
| 2025-10-18 |
1.8120 USD |
6,594.9730 |
1.8020 USD |
1.7980 USD |
1.8390 USD |
1.8040 USD |
| 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 |