Identifier on Kraken: BERAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
3.9320 USDC |
4,882.5774 |
4.1160 USDC |
3.7580 USDC |
4.1160 USDC |
3.9420 USDC |
| 2025-04-09 |
3.5150 USDC |
20,661.1995 |
3.5100 USDC |
3.2130 USDC |
5.0730 USDC |
4.0520 USDC |
| 2025-04-08 |
4.0850 USDC |
9,922.7185 |
4.2950 USDC |
3.8540 USDC |
4.4220 USDC |
3.9270 USDC |
| 2025-04-07 |
4.3950 USDC |
11,051.9991 |
4.6000 USDC |
4.0010 USDC |
4.8080 USDC |
4.2150 USDC |
| 2025-04-06 |
5.4230 USDC |
2,009.6898 |
5.7450 USDC |
5.0000 USDC |
5.8480 USDC |
5.0000 USDC |
| 2025-04-05 |
5.7200 USDC |
494.3910 |
5.9040 USDC |
5.5760 USDC |
5.9610 USDC |
5.5760 USDC |
| 2025-04-04 |
5.7850 USDC |
1,958.6184 |
6.1600 USDC |
5.5150 USDC |
6.1600 USDC |
5.5210 USDC |
| 2025-04-03 |
6.1340 USDC |
1,551.5358 |
6.7150 USDC |
5.9290 USDC |
6.7150 USDC |
5.9720 USDC |
| 2025-04-02 |
7.0990 USDC |
850.9432 |
7.1830 USDC |
6.8130 USDC |
7.3550 USDC |
7.0910 USDC |
| 2025-04-01 |
7.2600 USDC |
1,757.3485 |
6.9640 USDC |
6.9200 USDC |
7.5960 USDC |
7.2730 USDC |
| 2025-03-31 |
6.9380 USDC |
1,729.4121 |
7.0110 USDC |
6.6350 USDC |
7.0730 USDC |
6.6580 USDC |
| 2025-03-30 |
7.4530 USDC |
1,014.0523 |
7.3920 USDC |
7.2170 USDC |
7.6160 USDC |
7.3130 USDC |
| 2025-03-29 |
8.3310 USDC |
3,499.3833 |
8.6540 USDC |
7.6440 USDC |
8.9500 USDC |
7.7990 USDC |
| 2025-03-28 |
8.4320 USDC |
4,110.0863 |
8.6500 USDC |
8.1380 USDC |
8.7080 USDC |
8.4450 USDC |
| 2025-03-27 |
8.1050 USDC |
307.2112 |
7.8270 USDC |
7.8270 USDC |
8.2580 USDC |
8.0500 USDC |
| 2025-03-26 |
7.7410 USDC |
6,179.0378 |
8.0670 USDC |
7.5920 USDC |
8.1020 USDC |
7.6530 USDC |
| 2025-03-25 |
7.8780 USDC |
10,511.8090 |
7.9790 USDC |
7.5390 USDC |
8.2610 USDC |
8.0860 USDC |
| 2025-03-24 |
7.2150 USDC |
2,891.2173 |
6.7500 USDC |
6.6020 USDC |
7.9940 USDC |
7.9940 USDC |
| 2025-03-23 |
6.7240 USDC |
209.7271 |
6.7560 USDC |
6.6800 USDC |
6.7870 USDC |
6.6920 USDC |
| 2025-03-22 |
6.7290 USDC |
641.5871 |
6.8990 USDC |
6.5750 USDC |
6.8990 USDC |
6.7550 USDC |
| 2025-03-21 |
6.4560 USDC |
2,651.2702 |
6.1640 USDC |
6.1640 USDC |
6.7080 USDC |
6.6690 USDC |
| 2025-03-20 |
6.1120 USDC |
3,791.1517 |
6.2120 USDC |
6.0040 USDC |
6.4500 USDC |
6.0040 USDC |
| 2025-03-19 |
6.0860 USDC |
3,004.9428 |
5.9420 USDC |
5.9420 USDC |
6.1480 USDC |
6.1230 USDC |
| 2025-03-18 |
6.0950 USDC |
2,058.1639 |
6.5340 USDC |
5.8950 USDC |
6.5340 USDC |
5.9060 USDC |
| 2025-03-17 |
6.7880 USDC |
2,907.5510 |
6.3800 USDC |
6.3800 USDC |
7.0490 USDC |
6.5440 USDC |
| 2025-03-16 |
6.4250 USDC |
267.3586 |
6.4890 USDC |
6.1860 USDC |
6.4890 USDC |
6.1860 USDC |
| 2025-03-15 |
6.2330 USDC |
733.4988 |
6.2530 USDC |
6.1610 USDC |
6.2550 USDC |
6.2550 USDC |
| 2025-03-14 |
6.0270 USDC |
1,079.2482 |
5.9080 USDC |
5.9080 USDC |
6.1450 USDC |
6.1450 USDC |
| 2025-03-13 |
6.1290 USDC |
1,351.8632 |
6.1400 USDC |
6.0730 USDC |
6.2600 USDC |
6.2090 USDC |
| 2025-03-12 |
5.8700 USDC |
712.6109 |
5.8680 USDC |
5.8350 USDC |
6.0650 USDC |
6.0370 USDC |
| 2025-03-11 |
5.6430 USDC |
1,279.4436 |
5.5940 USDC |
5.3920 USDC |
5.7880 USDC |
5.6840 USDC |
| 2025-03-10 |
5.9880 USDC |
861.5068 |
5.8580 USDC |
5.8580 USDC |
6.1620 USDC |
6.0260 USDC |
| 2025-03-09 |
6.1820 USDC |
1,332.6627 |
6.6360 USDC |
5.8080 USDC |
6.6360 USDC |
5.8080 USDC |
| 2025-03-08 |
6.7100 USDC |
2,429.0172 |
6.5750 USDC |
6.5480 USDC |
7.2340 USDC |
6.7910 USDC |