Identifier on Kraken: BERTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0117 USD |
201,136.9335 BERT |
0.0116 USD |
0.0115 USD |
0.0119 USD |
0.0118 USD |
| 2026-03-04 |
0.0110 USD |
612,629.0206 BERT |
0.0110 USD |
0.0108 USD |
0.0111 USD |
0.0111 USD |
| 2026-03-03 |
0.0112 USD |
676,954.2582 BERT |
0.0111 USD |
0.0111 USD |
0.0113 USD |
0.0111 USD |
| 2026-03-02 |
0.0111 USD |
256,832.4142 BERT |
0.0110 USD |
0.0110 USD |
0.0111 USD |
0.0111 USD |
| 2026-03-01 |
0.0113 USD |
3,225,842.1937 BERT |
0.0112 USD |
0.0103 USD |
0.0116 USD |
0.0110 USD |
| 2026-02-28 |
0.0103 USD |
3,143,791.1221 BERT |
0.0105 USD |
0.0100 USD |
0.0108 USD |
0.0107 USD |
| 2026-02-27 |
0.0110 USD |
2,742,155.3715 BERT |
0.0112 USD |
0.0104 USD |
0.0113 USD |
0.0105 USD |
| 2026-02-26 |
0.0113 USD |
3,885,851.5738 BERT |
0.0115 USD |
0.0106 USD |
0.0119 USD |
0.0113 USD |
| 2026-02-25 |
0.0114 USD |
3,930,316.6417 BERT |
0.0104 USD |
0.0103 USD |
0.0122 USD |
0.0121 USD |
| 2026-02-24 |
0.0102 USD |
3,405,036.9489 BERT |
0.0104 USD |
0.0098 USD |
0.0106 USD |
0.0105 USD |
| 2026-02-23 |
0.0106 USD |
1,227,009.7100 BERT |
0.0114 USD |
0.0096 USD |
0.0114 USD |
0.0105 USD |
| 2026-02-22 |
0.0113 USD |
74,399.7629 BERT |
0.0112 USD |
0.0112 USD |
0.0114 USD |
0.0113 USD |
| 2026-02-21 |
0.0113 USD |
238,241.1429 BERT |
0.0115 USD |
0.0112 USD |
0.0115 USD |
0.0112 USD |
| 2026-02-20 |
0.0102 USD |
197,236.7229 BERT |
0.0103 USD |
0.0101 USD |
0.0104 USD |
0.0102 USD |
| 2026-02-19 |
0.0103 USD |
118,918.2223 BERT |
0.0101 USD |
0.0101 USD |
0.0105 USD |
0.0105 USD |
| 2026-02-18 |
0.0107 USD |
186,033.5957 BERT |
0.0107 USD |
0.0106 USD |
0.0108 USD |
0.0107 USD |
| 2026-02-17 |
0.0111 USD |
101,896.1340 BERT |
0.0111 USD |
0.0110 USD |
0.0112 USD |
0.0112 USD |
| 2026-02-16 |
0.0108 USD |
1,822,773.6972 BERT |
0.0119 USD |
0.0101 USD |
0.0119 USD |
0.0112 USD |
| 2026-02-15 |
0.0124 USD |
91,798.8270 BERT |
0.0124 USD |
0.0124 USD |
0.0125 USD |
0.0124 USD |
| 2026-02-14 |
0.0117 USD |
52,531.0902 BERT |
0.0116 USD |
0.0116 USD |
0.0118 USD |
0.0118 USD |
| 2026-02-13 |
0.0105 USD |
46,654.3860 BERT |
0.0105 USD |
0.0105 USD |
0.0106 USD |
0.0105 USD |
| 2026-02-12 |
0.0105 USD |
413,858.9815 BERT |
0.0100 USD |
0.0100 USD |
0.0107 USD |
0.0107 USD |
| 2026-02-11 |
0.0099 USD |
1,985,351.3898 BERT |
0.0100 USD |
0.0095 USD |
0.0102 USD |
0.0100 USD |
| 2026-02-10 |
0.0103 USD |
3,791,848.8850 BERT |
0.0106 USD |
0.0099 USD |
0.0107 USD |
0.0102 USD |
| 2026-02-09 |
0.0102 USD |
3,366,884.2415 BERT |
0.0100 USD |
0.0097 USD |
0.0109 USD |
0.0106 USD |
| 2026-02-08 |
0.0092 USD |
21,388.4357 BERT |
0.0092 USD |
0.0092 USD |
0.0093 USD |
0.0092 USD |
| 2026-02-07 |
0.0092 USD |
2,692,674.6205 BERT |
0.0095 USD |
0.0088 USD |
0.0095 USD |
0.0092 USD |
| 2026-02-06 |
0.0084 USD |
9,614,363.4523 BERT |
0.0072 USD |
0.0067 USD |
0.0108 USD |
0.0095 USD |
| 2026-02-05 |
0.0073 USD |
6,466,553.4343 BERT |
0.0076 USD |
0.0067 USD |
0.0081 USD |
0.0071 USD |
| 2026-02-04 |
0.0082 USD |
3,876,632.0985 BERT |
0.0082 USD |
0.0081 USD |
0.0087 USD |
0.0081 USD |
| 2026-02-03 |
0.0087 USD |
3,766,369.8155 BERT |
0.0089 USD |
0.0083 USD |
0.0089 USD |
0.0084 USD |
| 2026-02-02 |
0.0081 USD |
1,737,530.7174 BERT |
0.0083 USD |
0.0077 USD |
0.0085 USD |
0.0082 USD |
| 2026-02-01 |
0.0092 USD |
355,768.0278 BERT |
0.0093 USD |
0.0091 USD |
0.0094 USD |
0.0094 USD |
| 2026-01-31 |
0.0107 USD |
157,432.4018 BERT |
0.0108 USD |
0.0106 USD |
0.0108 USD |
0.0106 USD |
| 2026-01-30 |
0.0110 USD |
11,588,795.4565 BERT |
0.0113 USD |
0.0101 USD |
0.0115 USD |
0.0110 USD |
| 2026-01-29 |
0.0123 USD |
12,834,013.1921 BERT |
0.0134 USD |
0.0109 USD |
0.0139 USD |
0.0113 USD |
| 2026-01-28 |
0.0132 USD |
9,659,496.7375 BERT |
0.0133 USD |
0.0125 USD |
0.0136 USD |
0.0128 USD |
| 2026-01-27 |
0.0126 USD |
1,413,940.4037 BERT |
0.0128 USD |
0.0125 USD |
0.0128 USD |
0.0126 USD |
| 2026-01-26 |
0.0129 USD |
395,451.0907 BERT |
0.0125 USD |
0.0125 USD |
0.0135 USD |
0.0133 USD |
| 2026-01-25 |
0.0141 USD |
1,314,340.9827 BERT |
0.0140 USD |
0.0138 USD |
0.0143 USD |
0.0141 USD |
| 2026-01-24 |
0.0132 USD |
1,166,823.4369 BERT |
0.0134 USD |
0.0130 USD |
0.0135 USD |
0.0132 USD |
| 2026-01-23 |
0.0150 USD |
388,037.8083 BERT |
0.0152 USD |
0.0145 USD |
0.0154 USD |
0.0147 USD |
| 2026-01-22 |
0.0150 USD |
583,401.8654 BERT |
0.0150 USD |
0.0148 USD |
0.0156 USD |
0.0154 USD |
| 2026-01-21 |
0.0145 USD |
2,708,330.8064 BERT |
0.0144 USD |
0.0137 USD |
0.0186 USD |
0.0145 USD |
| 2026-01-20 |
0.0153 USD |
6,279,074.3091 BERT |
0.0173 USD |
0.0139 USD |
0.0200 USD |
0.0140 USD |
| 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 |