Identifier on Kraken: BERAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
2.4720 USDC |
895.0217 |
2.7410 USDC |
2.3350 USDC |
2.7410 USDC |
2.3550 USDC |
| 2025-05-29 |
2.7950 USDC |
495.8654 |
2.8910 USDC |
2.7490 USDC |
2.9360 USDC |
2.8030 USDC |
| 2025-05-28 |
2.8300 USDC |
696.1483 |
2.8770 USDC |
2.7920 USDC |
2.9820 USDC |
2.8350 USDC |
| 2025-05-27 |
2.6890 USDC |
4,623.6859 |
2.8360 USDC |
2.6610 USDC |
2.8910 USDC |
2.8350 USDC |
| 2025-05-26 |
2.9350 USDC |
19.8850 |
2.9360 USDC |
2.8790 USDC |
2.9820 USDC |
2.8790 USDC |
| 2025-05-25 |
2.8910 USDC |
1,383.3552 |
2.9700 USDC |
2.8350 USDC |
2.9820 USDC |
2.8350 USDC |
| 2025-05-24 |
3.0410 USDC |
98.1642 |
3.0450 USDC |
3.0290 USDC |
3.0760 USDC |
3.0530 USDC |
| 2025-05-23 |
3.3380 USDC |
1,824.3532 |
3.2480 USDC |
3.0630 USDC |
3.4340 USDC |
3.1590 USDC |
| 2025-05-22 |
3.2150 USDC |
1,458.5957 |
3.1690 USDC |
3.1590 USDC |
3.2780 USDC |
3.2080 USDC |
| 2025-05-21 |
3.2010 USDC |
3,252.8946 |
3.1130 USDC |
3.0970 USDC |
3.2720 USDC |
3.1730 USDC |
| 2025-05-20 |
3.1000 USDC |
669.1480 |
3.1730 USDC |
3.0620 USDC |
3.1870 USDC |
3.0620 USDC |
| 2025-05-19 |
3.1090 USDC |
156.2031 |
3.1590 USDC |
2.9600 USDC |
3.1720 USDC |
3.0950 USDC |
| 2025-05-18 |
3.2390 USDC |
918.4248 |
3.1240 USDC |
3.0290 USDC |
3.2990 USDC |
3.0290 USDC |
| 2025-05-17 |
3.0930 USDC |
77.5131 |
3.2090 USDC |
3.0380 USDC |
3.2220 USDC |
3.0380 USDC |
| 2025-05-16 |
3.3550 USDC |
2,208.2424 |
3.4800 USDC |
3.2460 USDC |
3.5340 USDC |
3.2460 USDC |
| 2025-05-15 |
3.6930 USDC |
1,482.0422 |
3.8440 USDC |
3.5190 USDC |
3.8440 USDC |
3.5890 USDC |
| 2025-05-14 |
3.8600 USDC |
825.9249 |
4.1130 USDC |
3.6090 USDC |
4.1130 USDC |
3.7990 USDC |
| 2025-05-13 |
3.9890 USDC |
2,801.0887 |
3.9250 USDC |
3.6600 USDC |
4.2200 USDC |
4.1350 USDC |
| 2025-05-12 |
4.2560 USDC |
1,320.1865 |
4.3140 USDC |
4.0560 USDC |
4.5020 USDC |
4.0830 USDC |
| 2025-05-11 |
4.4010 USDC |
2,506.6588 |
4.5180 USDC |
4.1370 USDC |
4.7420 USDC |
4.1370 USDC |
| 2025-05-10 |
4.1360 USDC |
3,064.3394 |
3.9010 USDC |
3.9010 USDC |
4.4180 USDC |
4.2740 USDC |
| 2025-05-09 |
3.9250 USDC |
2,797.1484 |
3.8000 USDC |
3.7590 USDC |
4.2410 USDC |
3.8760 USDC |
| 2025-05-08 |
3.2840 USDC |
7,508.8069 |
3.1350 USDC |
3.0830 USDC |
3.6080 USDC |
3.5110 USDC |
| 2025-05-07 |
2.9080 USDC |
1,424.9910 |
2.9550 USDC |
2.8620 USDC |
3.0130 USDC |
2.9760 USDC |
| 2025-05-06 |
2.8470 USDC |
2,614.3272 |
3.0250 USDC |
2.6940 USDC |
3.0640 USDC |
2.6940 USDC |
| 2025-05-05 |
2.8880 USDC |
550.3674 |
2.8860 USDC |
2.8710 USDC |
2.9110 USDC |
2.8710 USDC |
| 2025-05-04 |
2.9160 USDC |
2,008.2640 |
2.9980 USDC |
2.8630 USDC |
3.0120 USDC |
2.8700 USDC |
| 2025-05-03 |
3.2540 USDC |
620.9467 |
3.3000 USDC |
3.0620 USDC |
3.3160 USDC |
3.1980 USDC |
| 2025-05-02 |
3.4320 USDC |
285.6139 |
3.5040 USDC |
3.4190 USDC |
3.5180 USDC |
3.4440 USDC |
| 2025-05-01 |
3.5410 USDC |
669.5417 |
3.4770 USDC |
3.4770 USDC |
3.5530 USDC |
3.5280 USDC |
| 2025-04-30 |
3.5800 USDC |
1,430.1903 |
3.6870 USDC |
3.5280 USDC |
3.6870 USDC |
3.5290 USDC |
| 2025-04-29 |
3.8050 USDC |
687.0551 |
3.7020 USDC |
3.7020 USDC |
3.8370 USDC |
3.8290 USDC |
| 2025-04-28 |
3.5650 USDC |
1,052.5722 |
3.6040 USDC |
3.4140 USDC |
3.7580 USDC |
3.5280 USDC |
| 2025-04-27 |
3.5900 USDC |
268.2914 |
3.6520 USDC |
3.5720 USDC |
3.6520 USDC |
3.6140 USDC |
| 2025-04-26 |
3.7320 USDC |
590.3865 |
3.7760 USDC |
3.6550 USDC |
3.8340 USDC |
3.6730 USDC |
| 2025-04-25 |
3.7210 USDC |
999.9611 |
3.6340 USDC |
3.6340 USDC |
3.7870 USDC |
3.7870 USDC |
| 2025-04-24 |
3.4510 USDC |
3,555.4666 |
3.5710 USDC |
3.3780 USDC |
3.5710 USDC |
3.5700 USDC |
| 2025-04-23 |
3.7110 USDC |
2,514.3611 |
3.6840 USDC |
3.6350 USDC |
3.8120 USDC |
3.6350 USDC |
| 2025-04-22 |
3.4520 USDC |
1,534.9153 |
3.4850 USDC |
3.3940 USDC |
3.6900 USDC |
3.5910 USDC |
| 2025-04-21 |
3.4610 USDC |
1,817.3840 |
3.3410 USDC |
3.3410 USDC |
3.5820 USDC |
3.4160 USDC |
| 2025-04-20 |
3.3980 USDC |
507.5134 |
3.4350 USDC |
3.3110 USDC |
3.4570 USDC |
3.3110 USDC |
| 2025-04-19 |
3.4110 USDC |
864.0275 |
3.3800 USDC |
3.3640 USDC |
3.4350 USDC |
3.3900 USDC |
| 2025-04-18 |
3.3380 USDC |
2,077.4738 |
3.5050 USDC |
3.2380 USDC |
3.5600 USDC |
3.2380 USDC |
| 2025-04-17 |
3.7530 USDC |
576.6710 |
3.7850 USDC |
3.7460 USDC |
3.7890 USDC |
3.7510 USDC |
| 2025-04-16 |
3.7500 USDC |
3,162.5323 |
3.8340 USDC |
3.5820 USDC |
3.8720 USDC |
3.5960 USDC |
| 2025-04-15 |
4.0960 USDC |
1,138.1771 |
4.1230 USDC |
3.9780 USDC |
4.2770 USDC |
3.9890 USDC |
| 2025-04-14 |
3.9690 USDC |
919.5033 |
3.9230 USDC |
3.9180 USDC |
4.0760 USDC |
4.0390 USDC |
| 2025-04-13 |
4.0670 USDC |
3,650.5828 |
4.1770 USDC |
3.9320 USDC |
4.1770 USDC |
3.9320 USDC |
| 2025-04-12 |
4.2560 USDC |
2,785.8929 |
4.2250 USDC |
4.1280 USDC |
4.6190 USDC |
4.6190 USDC |
| 2025-04-11 |
4.1320 USDC |
5,393.9467 |
3.9340 USDC |
3.8340 USDC |
4.3840 USDC |
4.1580 USDC |