Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
2.7420 USD |
65,603.1588 |
2.6110 USD |
2.5410 USD |
2.9210 USD |
2.7550 USD |
| 2025-08-27 |
2.6360 USD |
150,094.0709 |
2.5870 USD |
2.4960 USD |
2.9450 USD |
2.5470 USD |
| 2025-08-26 |
2.5150 USD |
196,818.6825 |
2.2660 USD |
2.2360 USD |
2.6500 USD |
2.5300 USD |
| 2025-08-25 |
2.3730 USD |
42,170.5702 |
2.5150 USD |
2.2230 USD |
2.5150 USD |
2.2540 USD |
| 2025-08-24 |
2.5520 USD |
56,472.1096 |
2.5670 USD |
2.4640 USD |
2.6600 USD |
2.4940 USD |
| 2025-08-23 |
2.6680 USD |
114,398.1622 |
2.4330 USD |
2.3530 USD |
2.7890 USD |
2.5630 USD |
| 2025-08-22 |
2.1810 USD |
6,727.7991 |
2.2020 USD |
2.1350 USD |
2.2230 USD |
2.1350 USD |
| 2025-08-21 |
2.3250 USD |
43,551.1830 |
2.3880 USD |
2.1800 USD |
2.4320 USD |
2.1900 USD |
| 2025-08-20 |
2.1750 USD |
6,866.6904 |
2.1700 USD |
2.1220 USD |
2.2180 USD |
2.2180 USD |
| 2025-08-19 |
2.2840 USD |
49,621.8419 |
2.2350 USD |
2.1870 USD |
2.3770 USD |
2.2290 USD |
| 2025-08-18 |
2.2970 USD |
53,730.4896 |
2.3900 USD |
2.2040 USD |
2.4390 USD |
2.2190 USD |
| 2025-08-17 |
2.3840 USD |
67,729.7046 |
2.4070 USD |
2.3050 USD |
2.4570 USD |
2.3820 USD |
| 2025-08-16 |
2.2180 USD |
16,700.5456 |
2.1630 USD |
2.1290 USD |
2.3100 USD |
2.3100 USD |
| 2025-08-15 |
2.1580 USD |
23,818.4087 |
2.1710 USD |
2.1140 USD |
2.2390 USD |
2.1490 USD |
| 2025-08-14 |
2.2270 USD |
102,115.9659 |
2.1140 USD |
2.0790 USD |
2.4110 USD |
2.1890 USD |
| 2025-08-13 |
2.1110 USD |
32,767.5008 |
2.0540 USD |
2.0220 USD |
2.5400 USD |
2.0620 USD |
| 2025-08-12 |
1.9520 USD |
20,216.0212 |
1.9570 USD |
1.8930 USD |
1.9800 USD |
1.9470 USD |
| 2025-08-11 |
2.0360 USD |
17,032.8095 |
2.0790 USD |
1.9550 USD |
2.1270 USD |
2.0030 USD |
| 2025-08-10 |
2.0830 USD |
22,573.7190 |
2.1050 USD |
2.0270 USD |
2.1300 USD |
2.0810 USD |
| 2025-08-09 |
2.0980 USD |
46,673.8186 |
2.0300 USD |
2.0150 USD |
2.1370 USD |
2.1100 USD |
| 2025-08-08 |
1.9600 USD |
139,004.9362 |
1.9500 USD |
1.9120 USD |
2.0480 USD |
2.0110 USD |
| 2025-08-07 |
1.8840 USD |
13,420.2949 |
1.8210 USD |
1.8210 USD |
1.9210 USD |
1.9210 USD |
| 2025-08-06 |
1.7740 USD |
16,091.4035 |
1.8060 USD |
1.7540 USD |
1.8240 USD |
1.8230 USD |
| 2025-08-05 |
1.8320 USD |
7,454.1166 |
1.8910 USD |
1.7930 USD |
1.8910 USD |
1.7960 USD |
| 2025-08-04 |
1.8570 USD |
28,213.7593 |
1.8110 USD |
1.8110 USD |
1.8960 USD |
1.8930 USD |
| 2025-08-03 |
1.7900 USD |
19,770.9102 |
1.7250 USD |
1.7250 USD |
1.8200 USD |
1.8030 USD |
| 2025-08-02 |
1.7460 USD |
5,033.9840 |
1.7790 USD |
1.6930 USD |
1.8040 USD |
1.6980 USD |
| 2025-08-01 |
1.8390 USD |
23,396.8881 |
1.8570 USD |
1.7820 USD |
1.8780 USD |
1.7820 USD |
| 2025-07-31 |
1.9870 USD |
53,530.2687 |
1.9900 USD |
1.8640 USD |
2.0650 USD |
1.8640 USD |
| 2025-07-30 |
1.9760 USD |
10,237.4668 |
2.0130 USD |
1.9140 USD |
2.0230 USD |
1.9720 USD |
| 2025-07-29 |
2.0590 USD |
11,777.0142 |
2.1090 USD |
1.9810 USD |
2.1310 USD |
1.9880 USD |
| 2025-07-28 |
2.2280 USD |
26,223.0132 |
2.2760 USD |
2.1180 USD |
2.3420 USD |
2.1180 USD |
| 2025-07-27 |
2.2430 USD |
17,256.0413 |
2.2080 USD |
2.2030 USD |
2.3060 USD |
2.3040 USD |
| 2025-07-26 |
2.2210 USD |
9,839.8347 |
2.2190 USD |
2.1950 USD |
2.2630 USD |
2.2030 USD |
| 2025-07-25 |
2.1840 USD |
39,640.8155 |
2.1930 USD |
2.0910 USD |
2.2720 USD |
2.2060 USD |
| 2025-07-24 |
2.2490 USD |
23,636.0217 |
2.3210 USD |
2.1470 USD |
2.4910 USD |
2.2410 USD |
| 2025-07-23 |
2.4810 USD |
63,825.5550 |
2.4240 USD |
2.3670 USD |
2.6240 USD |
2.4090 USD |
| 2025-07-22 |
2.3860 USD |
59,704.5443 |
2.4520 USD |
2.1100 USD |
2.5150 USD |
2.3860 USD |
| 2025-07-21 |
2.4170 USD |
42,958.3043 |
2.2870 USD |
2.2840 USD |
2.5110 USD |
2.4110 USD |
| 2025-07-20 |
2.3290 USD |
46,248.6797 |
2.2370 USD |
2.2210 USD |
2.3870 USD |
2.3430 USD |