Identifier on Kraken: BERAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
1.7130 USDC |
2,275.5234 |
1.7260 USDC |
1.6990 USDC |
1.7420 USDC |
1.7420 USDC |
| 2025-10-27 |
1.8440 USDC |
581.7220 |
1.9160 USDC |
1.8230 USDC |
1.9160 USDC |
1.8370 USDC |
| 2025-10-26 |
1.8980 USDC |
422.8302 |
1.9110 USDC |
1.8860 USDC |
1.9110 USDC |
1.8860 USDC |
| 2025-10-25 |
1.8640 USDC |
170.1716 |
1.8610 USDC |
1.8610 USDC |
1.9050 USDC |
1.8930 USDC |
| 2025-10-24 |
1.9950 USDC |
320.7830 |
2.0080 USDC |
1.9680 USDC |
2.0080 USDC |
1.9680 USDC |
| 2025-10-23 |
2.0140 USDC |
2,067.1924 |
1.9730 USDC |
1.9730 USDC |
2.0370 USDC |
2.0250 USDC |
| 2025-10-22 |
1.9460 USDC |
3,694.8243 |
1.8990 USDC |
1.8940 USDC |
2.0060 USDC |
1.9640 USDC |
| 2025-10-21 |
1.9290 USDC |
1,464.4856 |
1.9510 USDC |
1.9000 USDC |
1.9670 USDC |
1.9670 USDC |
| 2025-10-20 |
2.0720 USDC |
8,179.0072 |
1.9170 USDC |
1.9070 USDC |
2.5000 USDC |
1.9860 USDC |
| 2025-10-19 |
1.9060 USDC |
613.6873 |
1.8570 USDC |
1.8570 USDC |
1.9080 USDC |
1.9080 USDC |
| 2025-10-18 |
1.8060 USDC |
654.3971 |
1.8070 USDC |
1.8000 USDC |
1.8230 USDC |
1.8230 USDC |
| 2025-10-17 |
1.6940 USDC |
1,374.8994 |
1.7790 USDC |
1.6500 USDC |
1.8410 USDC |
1.8230 USDC |
| 2025-10-16 |
1.8410 USDC |
635.1622 |
1.8520 USDC |
1.7910 USDC |
1.8540 USDC |
1.7910 USDC |
| 2025-10-15 |
1.9000 USDC |
721.9473 |
1.9300 USDC |
1.8160 USDC |
1.9510 USDC |
1.8160 USDC |
| 2025-10-14 |
1.9770 USDC |
711.3158 |
1.9700 USDC |
1.9290 USDC |
2.0280 USDC |
1.9290 USDC |
| 2025-10-13 |
2.2520 USDC |
1,953.9100 |
2.1530 USDC |
2.1490 USDC |
2.3740 USDC |
2.3000 USDC |
| 2025-10-12 |
1.8270 USDC |
676.8160 |
1.7780 USDC |
1.7780 USDC |
1.8800 USDC |
1.8800 USDC |
| 2025-10-11 |
1.8270 USDC |
9,853.0936 |
1.8290 USDC |
1.7300 USDC |
1.9480 USDC |
1.8240 USDC |
| 2025-10-10 |
2.1720 USDC |
28,116.5775 |
2.7270 USDC |
0.9380 USDC |
2.8140 USDC |
1.9060 USDC |
| 2025-10-09 |
2.6950 USDC |
663.4636 |
2.7890 USDC |
2.6730 USDC |
2.7890 USDC |
2.7200 USDC |
| 2025-10-08 |
2.6370 USDC |
3,947.1729 |
2.5990 USDC |
2.5990 USDC |
2.7920 USDC |
2.7920 USDC |
| 2025-10-07 |
2.7360 USDC |
141.4175 |
2.7690 USDC |
2.7340 USDC |
2.7690 USDC |
2.7340 USDC |
| 2025-10-06 |
2.7520 USDC |
116.7033 |
2.7250 USDC |
2.7250 USDC |
2.9380 USDC |
2.9380 USDC |
| 2025-10-05 |
2.8410 USDC |
238.1697 |
2.8970 USDC |
2.8160 USDC |
2.8970 USDC |
2.8160 USDC |
| 2025-10-04 |
2.9560 USDC |
78.5517 |
3.0180 USDC |
2.8540 USDC |
3.0180 USDC |
2.8540 USDC |
| 2025-10-03 |
2.7330 USDC |
6.7792 |
2.7330 USDC |
2.7330 USDC |
2.7330 USDC |
2.7330 USDC |
| 2025-10-02 |
2.8450 USDC |
737.0887 |
2.8660 USDC |
2.8190 USDC |
2.8830 USDC |
2.8260 USDC |
| 2025-10-01 |
2.7910 USDC |
376.1811 |
2.8150 USDC |
2.7450 USDC |
3.0250 USDC |
2.8770 USDC |
| 2025-09-30 |
2.7060 USDC |
155.6033 |
2.7460 USDC |
2.6300 USDC |
2.7620 USDC |
2.6930 USDC |
| 2025-09-29 |
2.8680 USDC |
121.6931 |
2.8680 USDC |
2.8680 USDC |
2.8680 USDC |
2.8680 USDC |
| 2025-09-28 |
2.6200 USDC |
357.2401 |
2.6100 USDC |
2.5500 USDC |
2.7650 USDC |
2.7650 USDC |
| 2025-09-27 |
2.6860 USDC |
581.0554 |
2.7300 USDC |
2.6560 USDC |
2.7300 USDC |
2.6570 USDC |
| 2025-09-26 |
2.5920 USDC |
713.0528 |
2.5200 USDC |
2.4300 USDC |
2.6700 USDC |
2.6700 USDC |
| 2025-09-25 |
2.6490 USDC |
73.4298 |
2.6970 USDC |
2.6360 USDC |
2.6970 USDC |
2.6360 USDC |
| 2025-09-24 |
2.6560 USDC |
2,243.2995 |
2.6070 USDC |
2.5580 USDC |
2.8120 USDC |
2.7410 USDC |
| 2025-09-23 |
2.5200 USDC |
65.0716 |
2.5170 USDC |
2.5100 USDC |
2.5590 USDC |
2.5100 USDC |
| 2025-09-22 |
2.4810 USDC |
1,425.2189 |
2.6220 USDC |
2.3880 USDC |
2.6220 USDC |
2.3880 USDC |
| 2025-09-21 |
2.6400 USDC |
0.6504 |
2.6400 USDC |
2.6400 USDC |
2.6400 USDC |
2.6400 USDC |
| 2025-09-20 |
2.6140 USDC |
1,027.0355 |
2.5630 USDC |
2.5080 USDC |
2.6490 USDC |
2.6490 USDC |
| 2025-09-19 |
2.6880 USDC |
1,657.8838 |
2.6800 USDC |
2.6190 USDC |
2.7690 USDC |
2.6750 USDC |
| 2025-09-18 |
2.4640 USDC |
1,295.3635 |
2.3970 USDC |
2.3970 USDC |
2.5700 USDC |
2.5420 USDC |
| 2025-09-17 |
2.2740 USDC |
127.7577 |
2.3440 USDC |
2.2710 USDC |
2.3440 USDC |
2.2780 USDC |
| 2025-09-16 |
2.2960 USDC |
653.9921 |
2.2720 USDC |
2.2550 USDC |
2.3130 USDC |
2.3130 USDC |
| 2025-09-15 |
2.3230 USDC |
374.0955 |
2.3990 USDC |
2.2590 USDC |
2.4150 USDC |
2.2590 USDC |
| 2025-09-14 |
2.4700 USDC |
200.9149 |
2.4350 USDC |
2.4250 USDC |
2.5360 USDC |
2.4300 USDC |
| 2025-09-13 |
2.4500 USDC |
87.5535 |
2.4510 USDC |
2.4390 USDC |
2.4610 USDC |
2.4610 USDC |
| 2025-09-12 |
2.3030 USDC |
11,840.9086 |
2.3100 USDC |
1.9110 USDC |
2.3960 USDC |
2.3960 USDC |
| 2025-09-11 |
2.3030 USDC |
333.0486 |
2.3990 USDC |
2.2610 USDC |
2.3990 USDC |
2.2880 USDC |
| 2025-09-10 |
2.3880 USDC |
1,590.2410 |
2.3090 USDC |
2.3080 USDC |
2.4310 USDC |
2.3890 USDC |
| 2025-09-09 |
2.3960 USDC |
1,126.7903 |
2.3490 USDC |
2.3070 USDC |
2.4530 USDC |
2.3290 USDC |