Identifier on Kraken: BERAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
1.6700 USDC |
1,566.6105 |
1.7160 USDC |
1.6390 USDC |
1.7160 USDC |
1.6390 USDC |
| 2025-07-03 |
1.7550 USDC |
3,371.8674 |
1.7570 USDC |
1.7160 USDC |
1.8050 USDC |
1.7160 USDC |
| 2025-07-02 |
1.6530 USDC |
2,711.8459 |
1.5960 USDC |
1.5890 USDC |
1.7770 USDC |
1.7560 USDC |
| 2025-07-01 |
1.7130 USDC |
71.4068 |
1.7430 USDC |
1.6900 USDC |
1.7430 USDC |
1.7000 USDC |
| 2025-06-30 |
1.8080 USDC |
1,545.7820 |
1.8130 USDC |
1.7640 USDC |
1.8900 USDC |
1.8170 USDC |
| 2025-06-29 |
1.7120 USDC |
513.3984 |
1.6900 USDC |
1.6900 USDC |
1.7290 USDC |
1.7080 USDC |
| 2025-06-28 |
1.6400 USDC |
33.9229 |
1.6390 USDC |
1.6140 USDC |
1.7230 USDC |
1.7230 USDC |
| 2025-06-27 |
1.6650 USDC |
617.9112 |
1.6640 USDC |
1.6180 USDC |
1.6810 USDC |
1.6390 USDC |
| 2025-06-26 |
1.6830 USDC |
1,868.4542 |
1.7040 USDC |
1.6470 USDC |
1.7770 USDC |
1.6520 USDC |
| 2025-06-25 |
1.7110 USDC |
500.3169 |
1.6900 USDC |
1.6640 USDC |
1.7790 USDC |
1.7300 USDC |
| 2025-06-24 |
1.7560 USDC |
48.7504 |
1.7560 USDC |
1.7560 USDC |
1.7770 USDC |
1.7770 USDC |
| 2025-06-23 |
1.6090 USDC |
135.8432 |
1.6140 USDC |
1.6060 USDC |
1.6710 USDC |
1.6710 USDC |
| 2025-06-22 |
1.6360 USDC |
1,374.9086 |
1.6970 USDC |
1.5170 USDC |
1.6970 USDC |
1.5390 USDC |
| 2025-06-21 |
1.7260 USDC |
247.8198 |
1.8010 USDC |
1.6950 USDC |
1.8050 USDC |
1.7040 USDC |
| 2025-06-20 |
1.8710 USDC |
1.3120 |
1.8530 USDC |
1.8530 USDC |
1.8900 USDC |
1.8900 USDC |
| 2025-06-19 |
1.8710 USDC |
203.5168 |
1.9450 USDC |
1.8250 USDC |
1.9490 USDC |
1.8900 USDC |
| 2025-06-18 |
1.8310 USDC |
5.9570 |
1.9110 USDC |
1.8000 USDC |
1.9110 USDC |
1.8610 USDC |
| 2025-06-17 |
2.0280 USDC |
553.5278 |
2.0010 USDC |
1.9980 USDC |
2.0720 USDC |
1.9980 USDC |
| 2025-06-16 |
2.0980 USDC |
1,646.5313 |
2.0180 USDC |
2.0180 USDC |
2.1360 USDC |
2.1360 USDC |
| 2025-06-15 |
2.0030 USDC |
50.2884 |
2.0260 USDC |
1.9880 USDC |
2.0260 USDC |
1.9880 USDC |
| 2025-06-14 |
2.0740 USDC |
562.4209 |
2.0990 USDC |
2.0440 USDC |
2.0990 USDC |
2.0440 USDC |
| 2025-06-13 |
2.0210 USDC |
321.1211 |
2.0180 USDC |
2.0000 USDC |
2.0230 USDC |
2.0230 USDC |
| 2025-06-12 |
2.2740 USDC |
866.5569 |
2.3290 USDC |
2.2270 USDC |
2.3290 USDC |
2.2540 USDC |
| 2025-06-11 |
2.4850 USDC |
2,683.9093 |
2.5080 USDC |
2.4400 USDC |
2.5200 USDC |
2.4710 USDC |
| 2025-06-10 |
2.4640 USDC |
568.9226 |
2.4710 USDC |
2.4350 USDC |
2.4710 USDC |
2.4350 USDC |
| 2025-06-09 |
2.4590 USDC |
2,009.2596 |
2.4070 USDC |
2.3470 USDC |
2.8380 USDC |
2.4310 USDC |
| 2025-06-08 |
2.3850 USDC |
177.6419 |
2.3750 USDC |
2.3750 USDC |
2.4090 USDC |
2.3800 USDC |
| 2025-06-07 |
2.3770 USDC |
140.5575 |
2.2920 USDC |
2.2920 USDC |
2.4280 USDC |
2.3750 USDC |
| 2025-06-06 |
2.2830 USDC |
198.7387 |
2.2230 USDC |
2.2220 USDC |
2.3650 USDC |
2.2520 USDC |
| 2025-06-05 |
2.3350 USDC |
831.1025 |
2.4770 USDC |
2.2070 USDC |
2.4770 USDC |
2.2130 USDC |
| 2025-06-04 |
2.5110 USDC |
567.0994 |
2.5510 USDC |
2.4290 USDC |
2.5510 USDC |
2.4290 USDC |
| 2025-06-03 |
2.6660 USDC |
1,203.1068 |
2.5650 USDC |
2.5050 USDC |
4.0000 USDC |
2.5730 USDC |
| 2025-06-02 |
2.4520 USDC |
554.8092 |
2.4680 USDC |
2.3920 USDC |
2.4800 USDC |
2.3920 USDC |
| 2025-06-01 |
2.2990 USDC |
634.7068 |
2.2930 USDC |
2.2480 USDC |
2.3380 USDC |
2.3380 USDC |
| 2025-05-31 |
2.2580 USDC |
2,653.2298 |
2.2390 USDC |
2.2130 USDC |
2.2940 USDC |
2.2930 USDC |
| 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 |