Identifier on Kraken: BERTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-19 |
0.0181 USD |
613,861.5088 BERT |
0.0185 USD |
0.0176 USD |
0.0193 USD |
0.0182 USD |
| 2026-01-18 |
0.0194 USD |
31,415.6147 BERT |
0.0196 USD |
0.0190 USD |
0.0197 USD |
0.0190 USD |
| 2026-01-17 |
0.0202 USD |
345,556.5293 BERT |
0.0204 USD |
0.0195 USD |
0.0220 USD |
0.0197 USD |
| 2026-01-16 |
0.0193 USD |
1,159,444.1500 BERT |
0.0191 USD |
0.0185 USD |
0.0200 USD |
0.0199 USD |
| 2026-01-15 |
0.0209 USD |
200,290.0479 BERT |
0.0215 USD |
0.0206 USD |
0.0215 USD |
0.0207 USD |
| 2026-01-14 |
0.0194 USD |
1,467,786.7045 BERT |
0.0193 USD |
0.0178 USD |
0.0205 USD |
0.0193 USD |
| 2026-01-13 |
0.0189 USD |
253,388.9465 BERT |
0.0186 USD |
0.0178 USD |
0.0199 USD |
0.0191 USD |
| 2026-01-12 |
0.0188 USD |
581,487.4822 BERT |
0.0177 USD |
0.0177 USD |
0.0205 USD |
0.0190 USD |
| 2026-01-11 |
0.0181 USD |
220,145.4430 BERT |
0.0175 USD |
0.0175 USD |
0.0186 USD |
0.0175 USD |
| 2026-01-10 |
0.0181 USD |
1,028,643.4327 BERT |
0.0178 USD |
0.0176 USD |
0.0202 USD |
0.0176 USD |
| 2026-01-09 |
0.0184 USD |
892,804.3125 BERT |
0.0194 USD |
0.0172 USD |
0.0194 USD |
0.0177 USD |
| 2026-01-08 |
0.0203 USD |
222,570.0912 BERT |
0.0210 USD |
0.0197 USD |
0.0214 USD |
0.0199 USD |
| 2026-01-07 |
0.0207 USD |
399,594.4704 BERT |
0.0220 USD |
0.0196 USD |
0.0229 USD |
0.0201 USD |
| 2026-01-06 |
0.0218 USD |
736,862.4047 BERT |
0.0207 USD |
0.0206 USD |
0.0232 USD |
0.0219 USD |
| 2026-01-05 |
0.0208 USD |
329,560.4714 BERT |
0.0212 USD |
0.0201 USD |
0.0215 USD |
0.0201 USD |
| 2026-01-04 |
0.0209 USD |
513,853.0622 BERT |
0.0195 USD |
0.0193 USD |
0.0219 USD |
0.0214 USD |
| 2026-01-03 |
0.0199 USD |
551,170.4348 BERT |
0.0197 USD |
0.0190 USD |
0.0208 USD |
0.0199 USD |
| 2026-01-02 |
0.0185 USD |
1,017,402.6113 BERT |
0.0175 USD |
0.0174 USD |
0.0196 USD |
0.0192 USD |
| 2026-01-01 |
0.0169 USD |
2,023,319.2365 BERT |
0.0168 USD |
0.0161 USD |
0.0183 USD |
0.0169 USD |
| 2025-12-31 |
0.0184 USD |
55,953.7406 BERT |
0.0184 USD |
0.0183 USD |
0.0184 USD |
0.0184 USD |
| 2025-12-30 |
0.0188 USD |
38,146.9720 BERT |
0.0186 USD |
0.0185 USD |
0.0189 USD |
0.0189 USD |
| 2025-12-29 |
0.0194 USD |
832,602.0213 BERT |
0.0190 USD |
0.0188 USD |
0.0199 USD |
0.0190 USD |
| 2025-12-28 |
0.0196 USD |
359,387.7584 BERT |
0.0205 USD |
0.0192 USD |
0.0205 USD |
0.0194 USD |
| 2025-12-27 |
0.0204 USD |
1,336,046.7964 BERT |
0.0204 USD |
0.0197 USD |
0.0260 USD |
0.0201 USD |
| 2025-12-26 |
0.0213 USD |
206,277.3708 BERT |
0.0211 USD |
0.0210 USD |
0.0220 USD |
0.0210 USD |
| 2025-12-25 |
0.0227 USD |
208,263.2763 BERT |
0.0229 USD |
0.0221 USD |
0.0234 USD |
0.0221 USD |
| 2025-12-24 |
0.0215 USD |
64,736.9810 BERT |
0.0216 USD |
0.0211 USD |
0.0218 USD |
0.0211 USD |
| 2025-12-23 |
0.0219 USD |
7,125.7894 BERT |
0.0218 USD |
0.0218 USD |
0.0222 USD |
0.0222 USD |
| 2025-12-22 |
0.0224 USD |
66,843.7859 BERT |
0.0227 USD |
0.0224 USD |
0.0227 USD |
0.0225 USD |
| 2025-12-21 |
0.0248 USD |
497,621.0403 BERT |
0.0242 USD |
0.0234 USD |
0.0254 USD |
0.0234 USD |
| 2025-12-20 |
0.0243 USD |
882,660.3183 BERT |
0.0250 USD |
0.0229 USD |
0.0250 USD |
0.0232 USD |
| 2025-12-19 |
0.0224 USD |
2,147,602.7161 BERT |
0.0191 USD |
0.0186 USD |
0.0263 USD |
0.0234 USD |
| 2025-12-18 |
0.0209 USD |
691,103.5021 BERT |
0.0210 USD |
0.0191 USD |
0.0225 USD |
0.0194 USD |
| 2025-12-17 |
0.0240 USD |
231,767.3536 BERT |
0.0239 USD |
0.0230 USD |
0.0264 USD |
0.0230 USD |
| 2025-12-16 |
0.0213 USD |
329,325.2469 BERT |
0.0216 USD |
0.0205 USD |
0.0223 USD |
0.0206 USD |
| 2025-12-15 |
0.0196 USD |
487,217.6456 BERT |
0.0192 USD |
0.0187 USD |
0.0203 USD |
0.0196 USD |
| 2025-12-14 |
0.0199 USD |
1,571,229.2766 BERT |
0.0207 USD |
0.0185 USD |
0.0208 USD |
0.0198 USD |
| 2025-12-13 |
0.0205 USD |
2,483,550.3095 BERT |
0.0212 USD |
0.0199 USD |
0.0220 USD |
0.0207 USD |
| 2025-12-12 |
0.0222 USD |
842,644.8426 BERT |
0.0235 USD |
0.0207 USD |
0.0237 USD |
0.0214 USD |
| 2025-12-11 |
0.0219 USD |
955,460.9063 BERT |
0.0230 USD |
0.0207 USD |
0.0231 USD |
0.0213 USD |
| 2025-12-10 |
0.0243 USD |
86,060.5023 BERT |
0.0241 USD |
0.0241 USD |
0.0250 USD |
0.0243 USD |
| 2025-12-09 |
0.0244 USD |
192,686.9187 BERT |
0.0251 USD |
0.0238 USD |
0.0252 USD |
0.0241 USD |
| 2025-12-08 |
0.0262 USD |
519,113.8473 BERT |
0.0249 USD |
0.0232 USD |
0.0271 USD |
0.0271 USD |
| 2025-12-07 |
0.0250 USD |
2,172,956.7209 BERT |
0.0249 USD |
0.0228 USD |
0.0274 USD |
0.0249 USD |
| 2025-12-06 |
0.0262 USD |
28,082.3058 BERT |
0.0263 USD |
0.0259 USD |
0.0264 USD |
0.0261 USD |
| 2025-12-05 |
0.0283 USD |
789,992.8197 BERT |
0.0284 USD |
0.0262 USD |
0.0297 USD |
0.0269 USD |
| 2025-12-04 |
0.0300 USD |
669,430.7081 BERT |
0.0305 USD |
0.0289 USD |
0.0338 USD |
0.0289 USD |
| 2025-12-03 |
0.0295 USD |
928,051.3613 BERT |
0.0286 USD |
0.0275 USD |
0.0361 USD |
0.0290 USD |
| 2025-12-02 |
0.0269 USD |
957,071.0351 BERT |
0.0251 USD |
0.0241 USD |
0.0299 USD |
0.0287 USD |
| 2025-12-01 |
0.0272 USD |
1,058,077.7637 BERT |
0.0301 USD |
0.0253 USD |
0.0301 USD |
0.0260 USD |