Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |