Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
3.3270 USD |
15,663.2148 |
3.3810 USD |
3.1210 USD |
3.3890 USD |
3.1900 USD |
| 2025-05-02 |
3.4560 USD |
9,996.3504 |
3.5150 USD |
3.4160 USD |
3.5430 USD |
3.4370 USD |
| 2025-05-01 |
3.5190 USD |
19,343.2928 |
3.5520 USD |
3.4680 USD |
3.6060 USD |
3.5100 USD |
| 2025-04-30 |
3.6260 USD |
9,305.9616 |
3.7270 USD |
3.4890 USD |
3.7270 USD |
3.4890 USD |
| 2025-04-29 |
3.7520 USD |
9,307.2480 |
3.6860 USD |
3.6680 USD |
3.8480 USD |
3.7680 USD |
| 2025-04-28 |
3.5860 USD |
36,649.1206 |
3.6080 USD |
3.4100 USD |
3.7710 USD |
3.6540 USD |
| 2025-04-27 |
3.6130 USD |
19,733.7782 |
3.7510 USD |
3.5530 USD |
3.7880 USD |
3.6330 USD |
| 2025-04-26 |
3.8000 USD |
29,958.0323 |
3.7970 USD |
3.6350 USD |
3.9160 USD |
3.6980 USD |
| 2025-04-25 |
3.7020 USD |
139,808.1678 |
3.6280 USD |
3.5040 USD |
3.9320 USD |
3.8000 USD |
| 2025-04-24 |
3.4630 USD |
114,234.0692 |
3.6370 USD |
3.3720 USD |
3.6440 USD |
3.5860 USD |
| 2025-04-23 |
3.7110 USD |
51,095.3717 |
3.6670 USD |
3.5350 USD |
3.8460 USD |
3.6200 USD |
| 2025-04-22 |
3.5310 USD |
40,980.8066 |
3.4100 USD |
3.3780 USD |
3.6690 USD |
3.5840 USD |
| 2025-04-21 |
3.4660 USD |
31,189.8834 |
3.3520 USD |
3.3520 USD |
3.5900 USD |
3.4400 USD |
| 2025-04-20 |
3.4160 USD |
38,329.1627 |
3.3330 USD |
3.2970 USD |
3.4880 USD |
3.3620 USD |
| 2025-04-19 |
3.4140 USD |
65,229.0905 |
3.2740 USD |
3.2650 USD |
3.4440 USD |
3.3980 USD |
| 2025-04-18 |
3.3580 USD |
27,801.6689 |
3.5160 USD |
3.2210 USD |
3.5450 USD |
3.2800 USD |
| 2025-04-17 |
3.7540 USD |
6,356.0818 |
3.6820 USD |
3.6530 USD |
3.8300 USD |
3.7510 USD |
| 2025-04-16 |
3.7220 USD |
29,490.5061 |
3.8640 USD |
3.5810 USD |
3.8980 USD |
3.6620 USD |
| 2025-04-15 |
4.0810 USD |
21,786.8110 |
3.9630 USD |
3.9450 USD |
4.2350 USD |
3.9900 USD |
| 2025-04-14 |
3.9710 USD |
28,843.3164 |
3.9060 USD |
3.9060 USD |
4.0920 USD |
4.0540 USD |
| 2025-04-13 |
4.0570 USD |
35,907.2071 |
4.2190 USD |
3.8830 USD |
4.2190 USD |
3.8930 USD |
| 2025-04-12 |
4.2380 USD |
49,536.0544 |
4.0900 USD |
4.0880 USD |
4.3370 USD |
4.3140 USD |
| 2025-04-11 |
4.1300 USD |
103,129.7220 |
3.9070 USD |
3.8270 USD |
4.4530 USD |
4.1810 USD |
| 2025-04-10 |
3.9270 USD |
51,496.3418 |
4.1710 USD |
3.7160 USD |
4.1770 USD |
3.8770 USD |
| 2025-04-09 |
3.9540 USD |
194,401.2612 |
3.5650 USD |
3.1760 USD |
5.0530 USD |
4.0960 USD |
| 2025-04-08 |
3.9880 USD |
77,127.3094 |
4.3140 USD |
3.8410 USD |
4.4470 USD |
3.9510 USD |
| 2025-04-07 |
4.3610 USD |
78,546.2530 |
4.6780 USD |
4.0130 USD |
4.8510 USD |
4.1520 USD |
| 2025-04-06 |
5.4970 USD |
22,098.1897 |
5.7720 USD |
4.9830 USD |
5.9070 USD |
4.9830 USD |
| 2025-04-05 |
5.7050 USD |
17,629.3375 |
5.9070 USD |
5.5030 USD |
5.9960 USD |
5.5760 USD |
| 2025-04-04 |
5.6570 USD |
96,787.1211 |
6.1430 USD |
5.4380 USD |
6.2120 USD |
5.5970 USD |
| 2025-04-03 |
6.3360 USD |
54,640.1414 |
6.5340 USD |
5.9110 USD |
6.7880 USD |
5.9870 USD |
| 2025-04-02 |
7.1120 USD |
24,802.9294 |
7.2020 USD |
6.8010 USD |
7.3850 USD |
7.0830 USD |
| 2025-04-01 |
7.1630 USD |
34,708.3393 |
6.9780 USD |
6.8310 USD |
7.6210 USD |
7.3070 USD |
| 2025-03-31 |
6.8630 USD |
26,701.5425 |
7.2350 USD |
6.6470 USD |
7.2350 USD |
6.6700 USD |
| 2025-03-30 |
7.3880 USD |
62,542.0670 |
7.4020 USD |
7.1940 USD |
7.6710 USD |
7.2650 USD |
| 2025-03-29 |
8.1030 USD |
60,172.7875 |
8.4950 USD |
6.5000 USD |
8.9590 USD |
7.7670 USD |
| 2025-03-28 |
8.3450 USD |
68,204.6607 |
8.5600 USD |
8.1060 USD |
8.7590 USD |
8.3060 USD |
| 2025-03-27 |
8.0780 USD |
22,429.1054 |
7.6970 USD |
7.6970 USD |
8.2610 USD |
8.0800 USD |
| 2025-03-26 |
7.7480 USD |
47,341.2541 |
8.0540 USD |
7.5270 USD |
8.0860 USD |
7.6730 USD |
| 2025-03-25 |
7.8940 USD |
41,882.7168 |
7.9830 USD |
7.5140 USD |
8.2830 USD |
8.0720 USD |
| 2025-03-24 |
7.2890 USD |
94,740.8842 |
6.7220 USD |
6.5790 USD |
8.1220 USD |
7.9600 USD |
| 2025-03-23 |
6.7440 USD |
18,481.7857 |
6.7160 USD |
6.6070 USD |
6.8280 USD |
6.6900 USD |
| 2025-03-22 |
6.7330 USD |
32,121.4201 |
6.7390 USD |
6.5680 USD |
6.9130 USD |
6.7270 USD |
| 2025-03-21 |
6.4200 USD |
108,874.0049 |
6.0590 USD |
6.0450 USD |
6.7710 USD |
6.6300 USD |
| 2025-03-20 |
6.0830 USD |
87,869.8609 |
6.2090 USD |
5.9820 USD |
6.2610 USD |
6.0300 USD |
| 2025-03-19 |
6.0630 USD |
19,117.8025 |
5.9210 USD |
5.8400 USD |
6.1570 USD |
6.1150 USD |
| 2025-03-18 |
6.1290 USD |
36,168.0449 |
6.6150 USD |
5.8390 USD |
6.6150 USD |
5.8420 USD |
| 2025-03-17 |
6.7780 USD |
62,919.9459 |
6.3860 USD |
6.3860 USD |
7.0660 USD |
6.5440 USD |
| 2025-03-16 |
6.3830 USD |
62,043.6333 |
6.5000 USD |
6.2710 USD |
6.5200 USD |
6.3070 USD |
| 2025-03-15 |
6.1960 USD |
20,075.0999 |
6.1420 USD |
6.1420 USD |
6.3190 USD |
6.2460 USD |