Market [unlinked] / USD
Identifier on Kraken: BERAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
6.1400 USD |
19,499.3279 |
5.9150 USD |
5.9070 USD |
6.2240 USD |
6.1660 USD |
| 2025-03-13 |
6.1960 USD |
9,373.4691 |
6.2310 USD |
6.0250 USD |
6.2940 USD |
6.1900 USD |
| 2025-03-12 |
5.7990 USD |
18,509.7686 |
5.8800 USD |
5.7320 USD |
6.1260 USD |
5.9450 USD |
| 2025-03-11 |
5.6290 USD |
28,999.1752 |
5.5760 USD |
5.2660 USD |
5.8400 USD |
5.7560 USD |
| 2025-03-10 |
5.9860 USD |
17,302.2095 |
5.7800 USD |
5.7510 USD |
6.1730 USD |
5.9710 USD |
| 2025-03-09 |
6.1500 USD |
43,739.1573 |
6.7190 USD |
5.7810 USD |
6.7670 USD |
5.8170 USD |
| 2025-03-08 |
6.6310 USD |
11,414.8537 |
6.5880 USD |
6.5030 USD |
6.8480 USD |
6.8170 USD |
| 2025-03-07 |
6.6580 USD |
33,785.1814 |
6.7840 USD |
6.5020 USD |
6.8030 USD |
6.6380 USD |
| 2025-03-06 |
6.9730 USD |
86,804.4712 |
6.9070 USD |
6.7010 USD |
7.2000 USD |
6.7850 USD |
| 2025-03-05 |
6.7890 USD |
153,645.7281 |
6.5660 USD |
6.4550 USD |
7.1950 USD |
6.9250 USD |
| 2025-03-04 |
6.3250 USD |
254,153.3436 |
6.8040 USD |
6.0390 USD |
6.8790 USD |
6.6330 USD |
| 2025-03-03 |
7.4890 USD |
75,299.3790 |
8.5420 USD |
6.8000 USD |
8.5800 USD |
6.9090 USD |
| 2025-03-02 |
8.8100 USD |
218,333.8534 |
8.2860 USD |
8.0750 USD |
10.4660 USD |
8.8700 USD |
| 2025-03-01 |
8.4410 USD |
83,226.3049 |
8.6800 USD |
8.1200 USD |
8.9340 USD |
8.1720 USD |
| 2025-02-28 |
7.8260 USD |
205,721.4108 |
8.0630 USD |
7.2210 USD |
8.5880 USD |
8.5720 USD |
| 2025-02-27 |
7.7940 USD |
68,716.3659 |
7.5110 USD |
7.2090 USD |
8.2930 USD |
7.6620 USD |
| 2025-02-26 |
7.3540 USD |
114,918.3846 |
6.7510 USD |
6.6670 USD |
8.0350 USD |
7.4610 USD |
| 2025-02-25 |
6.4530 USD |
106,286.1244 |
6.8460 USD |
6.0240 USD |
7.6240 USD |
6.8060 USD |
| 2025-02-24 |
6.8470 USD |
146,172.6519 |
6.8840 USD |
6.5190 USD |
7.2300 USD |
6.9760 USD |
| 2025-02-23 |
7.0170 USD |
40,309.0756 |
7.4750 USD |
6.6900 USD |
7.7090 USD |
6.8310 USD |
| 2025-02-22 |
7.3880 USD |
83,476.0740 |
7.4500 USD |
7.0250 USD |
7.7810 USD |
7.6290 USD |
| 2025-02-21 |
8.1800 USD |
108,776.1186 |
8.8140 USD |
7.5820 USD |
8.8870 USD |
7.7690 USD |
| 2025-02-20 |
7.8640 USD |
301,575.4131 |
6.5480 USD |
6.4900 USD |
8.6200 USD |
7.9770 USD |
| 2025-02-19 |
6.5090 USD |
52,096.5030 |
6.2510 USD |
6.2090 USD |
6.8730 USD |
6.6290 USD |
| 2025-02-18 |
5.9040 USD |
28,798.6713 |
6.1670 USD |
5.6720 USD |
6.2040 USD |
6.0340 USD |
| 2025-02-17 |
6.0890 USD |
44,224.0238 |
5.6030 USD |
5.5660 USD |
6.7010 USD |
5.9600 USD |
| 2025-02-16 |
5.5790 USD |
15,045.6889 |
5.6320 USD |
5.5000 USD |
5.7420 USD |
5.6440 USD |
| 2025-02-15 |
5.8890 USD |
36,752.6187 |
5.9670 USD |
5.6300 USD |
6.1840 USD |
5.6720 USD |
| 2025-02-14 |
5.6000 USD |
26,617.7377 |
5.5500 USD |
5.4300 USD |
5.9770 USD |
5.9770 USD |
| 2025-02-13 |
5.9390 USD |
29,559.1978 |
5.9150 USD |
5.5990 USD |
6.2820 USD |
5.5990 USD |
| 2025-02-12 |
5.6950 USD |
25,386.9396 |
5.8010 USD |
5.3970 USD |
6.0340 USD |
5.8370 USD |
| 2025-02-11 |
5.6410 USD |
74,176.4024 |
5.2620 USD |
5.2570 USD |
6.8510 USD |
5.5070 USD |
| 2025-02-10 |
5.1910 USD |
104,999.5435 |
5.1290 USD |
4.7670 USD |
5.6770 USD |
5.4630 USD |
| 2025-02-09 |
5.8290 USD |
75,080.7918 |
6.0480 USD |
5.0560 USD |
6.4890 USD |
5.1450 USD |
| 2025-02-08 |
6.4950 USD |
79,034.6098 |
7.6870 USD |
5.8800 USD |
7.7520 USD |
5.9870 USD |
| 2025-02-07 |
7.9500 USD |
105,802.1878 |
8.5660 USD |
7.2410 USD |
9.4000 USD |
8.0070 USD |
| 2025-02-06 |
10.9160 USD |
225,858.8839 |
8.5100 USD |
6.9210 USD |
19.0000 USD |
6.9210 USD |