Identifier on Kraken: BERAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
2.3460 USDC |
14,869.2587 |
2.2620 USDC |
2.2470 USDC |
2.3500 USDC |
2.3500 USDC |
| 2025-09-07 |
2.3180 USDC |
336.3007 |
2.3190 USDC |
2.3170 USDC |
2.3190 USDC |
2.3170 USDC |
| 2025-09-06 |
2.3070 USDC |
553.8627 |
2.3100 USDC |
2.2950 USDC |
2.3150 USDC |
2.2950 USDC |
| 2025-09-05 |
2.3010 USDC |
1,139.6538 |
2.2360 USDC |
2.2360 USDC |
2.3440 USDC |
2.2610 USDC |
| 2025-09-04 |
2.2940 USDC |
15,937.1030 |
2.3050 USDC |
2.1930 USDC |
2.3050 USDC |
2.1930 USDC |
| 2025-09-03 |
2.3480 USDC |
383.8786 |
2.3280 USDC |
2.2940 USDC |
2.3790 USDC |
2.3120 USDC |
| 2025-09-02 |
2.2800 USDC |
5,503.2339 |
2.3290 USDC |
2.2590 USDC |
2.3550 USDC |
2.2680 USDC |
| 2025-09-01 |
2.4520 USDC |
2,717.1631 |
2.6400 USDC |
2.3580 USDC |
2.6500 USDC |
2.3820 USDC |
| 2025-08-31 |
2.6660 USDC |
579.4993 |
2.7190 USDC |
2.5840 USDC |
2.7190 USDC |
2.5920 USDC |
| 2025-08-30 |
2.7130 USDC |
425.4854 |
2.6790 USDC |
2.6610 USDC |
2.7600 USDC |
2.6930 USDC |
| 2025-08-29 |
2.7560 USDC |
517.8244 |
2.7830 USDC |
2.7010 USDC |
2.7830 USDC |
2.7010 USDC |
| 2025-08-28 |
2.7930 USDC |
1,474.0342 |
2.5910 USDC |
2.5290 USDC |
2.9170 USDC |
2.7600 USDC |
| 2025-08-27 |
2.6290 USDC |
2,317.4490 |
2.5590 USDC |
2.4780 USDC |
3.1480 USDC |
2.5390 USDC |
| 2025-08-26 |
2.5040 USDC |
3,259.2089 |
2.2760 USDC |
2.2760 USDC |
2.6400 USDC |
2.5040 USDC |
| 2025-08-25 |
2.3210 USDC |
1,679.7395 |
2.4350 USDC |
2.2270 USDC |
2.4350 USDC |
2.2340 USDC |
| 2025-08-24 |
2.5630 USDC |
3,287.9453 |
2.6400 USDC |
2.4710 USDC |
2.6850 USDC |
2.4710 USDC |
| 2025-08-23 |
2.6780 USDC |
7,087.5979 |
2.3990 USDC |
2.3560 USDC |
2.7840 USDC |
2.5740 USDC |
| 2025-08-22 |
2.1600 USDC |
714.1514 |
2.1600 USDC |
2.1580 USDC |
2.2070 USDC |
2.1700 USDC |
| 2025-08-21 |
2.2160 USDC |
2,199.1601 |
2.3860 USDC |
2.1880 USDC |
2.4210 USDC |
2.1880 USDC |
| 2025-08-20 |
2.1380 USDC |
1,084.5521 |
2.1650 USDC |
2.1270 USDC |
2.2070 USDC |
2.2070 USDC |
| 2025-08-19 |
2.2720 USDC |
1,864.1952 |
2.2270 USDC |
2.1930 USDC |
2.3570 USDC |
2.2270 USDC |
| 2025-08-18 |
2.3100 USDC |
428.9045 |
2.4240 USDC |
2.2110 USDC |
2.4440 USDC |
2.2440 USDC |
| 2025-08-17 |
2.3620 USDC |
235.7237 |
2.3630 USDC |
2.3290 USDC |
2.4510 USDC |
2.3900 USDC |
| 2025-08-16 |
2.2700 USDC |
134.2069 |
2.1600 USDC |
2.1360 USDC |
2.3130 USDC |
2.3130 USDC |
| 2025-08-15 |
2.1370 USDC |
263.5255 |
2.1930 USDC |
2.1010 USDC |
2.2070 USDC |
2.1730 USDC |
| 2025-08-14 |
2.2390 USDC |
6,222.1827 |
2.1160 USDC |
2.0820 USDC |
2.4180 USDC |
2.1680 USDC |
| 2025-08-13 |
2.0520 USDC |
2,381.1665 |
2.0530 USDC |
2.0250 USDC |
2.1210 USDC |
2.0660 USDC |
| 2025-08-12 |
1.9270 USDC |
1,177.7366 |
1.9710 USDC |
1.8990 USDC |
1.9710 USDC |
1.9530 USDC |
| 2025-08-11 |
2.0300 USDC |
3,804.4203 |
2.1080 USDC |
1.9680 USDC |
2.1080 USDC |
1.9940 USDC |
| 2025-08-10 |
2.0630 USDC |
1,634.4150 |
2.0910 USDC |
2.0320 USDC |
2.1290 USDC |
2.0830 USDC |
| 2025-08-09 |
2.0650 USDC |
2.4569 |
2.0250 USDC |
2.0250 USDC |
2.1080 USDC |
2.1080 USDC |
| 2025-08-08 |
1.9720 USDC |
4,618.5071 |
1.9350 USDC |
1.9180 USDC |
2.0430 USDC |
2.0190 USDC |
| 2025-08-07 |
1.8730 USDC |
1,540.6701 |
1.8360 USDC |
1.8360 USDC |
1.9230 USDC |
1.9230 USDC |
| 2025-08-06 |
1.7860 USDC |
4,130.1549 |
1.8080 USDC |
1.7670 USDC |
1.8170 USDC |
1.7980 USDC |
| 2025-08-05 |
1.8470 USDC |
5,063.7950 |
1.8840 USDC |
1.7940 USDC |
1.8870 USDC |
1.8060 USDC |
| 2025-08-04 |
1.8520 USDC |
2,185.0910 |
1.8160 USDC |
1.8130 USDC |
1.9130 USDC |
1.9130 USDC |
| 2025-08-03 |
1.7810 USDC |
454.2326 |
1.7470 USDC |
1.7470 USDC |
1.8350 USDC |
1.8010 USDC |
| 2025-08-02 |
1.7510 USDC |
1,723.1165 |
1.7900 USDC |
1.7000 USDC |
1.8030 USDC |
1.7000 USDC |
| 2025-08-01 |
1.7970 USDC |
1,170.7098 |
1.8530 USDC |
1.7890 USDC |
1.8650 USDC |
1.7890 USDC |
| 2025-07-31 |
1.9890 USDC |
6,690.1278 |
1.9890 USDC |
1.9110 USDC |
2.0560 USDC |
1.9110 USDC |
| 2025-07-30 |
1.9730 USDC |
3,466.5240 |
1.9760 USDC |
1.9230 USDC |
2.0240 USDC |
1.9680 USDC |
| 2025-07-29 |
2.0240 USDC |
2,870.8751 |
2.1020 USDC |
1.9930 USDC |
2.1080 USDC |
1.9930 USDC |
| 2025-07-28 |
2.1710 USDC |
5,074.1805 |
2.2950 USDC |
2.0930 USDC |
2.3110 USDC |
2.1150 USDC |
| 2025-07-27 |
2.2480 USDC |
1,919.9013 |
2.2120 USDC |
2.2020 USDC |
2.3100 USDC |
2.2920 USDC |
| 2025-07-26 |
2.2190 USDC |
74.3747 |
2.2410 USDC |
2.1930 USDC |
2.2410 USDC |
2.2090 USDC |
| 2025-07-25 |
2.1560 USDC |
1,407.6140 |
2.1760 USDC |
2.0880 USDC |
2.2410 USDC |
2.1730 USDC |
| 2025-07-24 |
2.2520 USDC |
7,476.7308 |
2.3290 USDC |
2.1500 USDC |
2.4880 USDC |
2.2410 USDC |
| 2025-07-23 |
2.4610 USDC |
1,385.7570 |
2.3990 USDC |
2.3630 USDC |
2.6350 USDC |
2.4150 USDC |
| 2025-07-22 |
2.3980 USDC |
3,067.2224 |
2.4390 USDC |
2.3630 USDC |
2.4930 USDC |
2.3630 USDC |
| 2025-07-21 |
2.4410 USDC |
576.4867 |
2.3440 USDC |
2.3440 USDC |
2.4880 USDC |
2.4150 USDC |