Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-19 |
2.2340 USD |
36,556.6120 |
2.2710 USD |
2.1900 USD |
2.2800 USD |
2.2450 USD |
| 2025-07-18 |
2.3350 USD |
48,765.7101 |
2.3540 USD |
2.2500 USD |
2.4450 USD |
2.2950 USD |
| 2025-07-17 |
2.3510 USD |
26,049.9924 |
2.3440 USD |
2.2500 USD |
2.4360 USD |
2.4310 USD |
| 2025-07-16 |
2.4160 USD |
117,686.8309 |
2.2130 USD |
2.2130 USD |
2.5430 USD |
2.3740 USD |
| 2025-07-15 |
2.1810 USD |
85,697.8276 |
2.1390 USD |
1.9920 USD |
2.5500 USD |
2.2220 USD |
| 2025-07-14 |
2.0600 USD |
119,126.6975 |
1.9900 USD |
1.9660 USD |
2.2830 USD |
2.1320 USD |
| 2025-07-13 |
2.0040 USD |
23,553.1114 |
1.9880 USD |
1.9820 USD |
2.0410 USD |
2.0180 USD |
| 2025-07-12 |
2.0070 USD |
41,513.0547 |
2.0610 USD |
1.9030 USD |
2.0760 USD |
1.9530 USD |
| 2025-07-11 |
2.0590 USD |
60,303.6327 |
1.9170 USD |
1.9170 USD |
2.1340 USD |
2.0670 USD |
| 2025-07-10 |
1.8350 USD |
16,603.1350 |
1.7990 USD |
1.7690 USD |
1.8770 USD |
1.8560 USD |
| 2025-07-09 |
1.7340 USD |
31,565.6277 |
1.6800 USD |
1.6700 USD |
1.8070 USD |
1.7970 USD |
| 2025-07-08 |
1.6620 USD |
2,281.8031 |
1.6640 USD |
1.6430 USD |
1.6700 USD |
1.6430 USD |
| 2025-07-07 |
1.6870 USD |
7,625.6632 |
1.6780 USD |
1.6640 USD |
1.7080 USD |
1.6670 USD |
| 2025-07-06 |
1.6520 USD |
12,646.2256 |
1.6450 USD |
1.6280 USD |
1.6810 USD |
1.6790 USD |
| 2025-07-05 |
1.6530 USD |
6,615.3836 |
1.6510 USD |
1.6120 USD |
1.6970 USD |
1.6320 USD |
| 2025-07-04 |
1.6800 USD |
13,095.1285 |
1.7360 USD |
1.6310 USD |
1.7510 USD |
1.6360 USD |
| 2025-07-03 |
1.7550 USD |
26,123.1050 |
1.7610 USD |
1.7060 USD |
1.8090 USD |
1.7230 USD |
| 2025-07-02 |
1.6660 USD |
6,856.0840 |
1.6090 USD |
1.5920 USD |
1.7680 USD |
1.7520 USD |
| 2025-07-01 |
1.7040 USD |
4,437.8772 |
1.7580 USD |
1.6670 USD |
1.7630 USD |
1.6990 USD |
| 2025-06-30 |
1.8200 USD |
25,305.9060 |
1.8220 USD |
1.7540 USD |
1.8960 USD |
1.8170 USD |
| 2025-06-29 |
1.7140 USD |
40,492.1621 |
1.7320 USD |
1.6820 USD |
1.7400 USD |
1.7040 USD |
| 2025-06-28 |
1.6730 USD |
7,145.3126 |
1.6500 USD |
1.6120 USD |
1.7230 USD |
1.7070 USD |
| 2025-06-27 |
1.6370 USD |
7,661.9132 |
1.6520 USD |
1.6190 USD |
1.6780 USD |
1.6590 USD |
| 2025-06-26 |
1.7010 USD |
27,529.2888 |
1.6790 USD |
1.6410 USD |
1.7800 USD |
1.6520 USD |
| 2025-06-25 |
1.7270 USD |
43,198.3005 |
1.7150 USD |
1.6460 USD |
1.7940 USD |
1.7490 USD |
| 2025-06-24 |
1.7660 USD |
3,071.1619 |
1.7680 USD |
1.7560 USD |
1.7970 USD |
1.7890 USD |
| 2025-06-23 |
1.6440 USD |
6,702.3110 |
1.5880 USD |
1.5880 USD |
1.6930 USD |
1.6860 USD |