Crypto exchange Kraken
Market Bertram The Pomeranian (BERT) / USD
Identifier on Kraken: BERTUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-30 | 0.0306 USD | 318,349.4035 BERT | 0.0300 USD | 0.0291 USD | 0.0321 USD | 0.0312 USD |
| 2025-11-29 | 0.0310 USD | 489,532.2869 BERT | 0.0311 USD | 0.0300 USD | 0.0323 USD | 0.0304 USD |
| 2025-11-28 | 0.0314 USD | 2,166,202.3662 BERT | 0.0296 USD | 0.0288 USD | 0.0332 USD | 0.0303 USD |
| 2025-11-27 | 0.0298 USD | 323,386.9975 BERT | 0.0300 USD | 0.0285 USD | 0.0305 USD | 0.0291 USD |
| 2025-11-26 | 0.0294 USD | 150,783.8643 BERT | 0.0295 USD | 0.0285 USD | 0.0316 USD | 0.0289 USD |
| 2025-11-25 | 0.0285 USD | 1,959,508.2853 BERT | 0.0287 USD | 0.0279 USD | 0.0325 USD | 0.0287 USD |
| 2025-11-24 | 0.0265 USD | 215,693.1169 BERT | 0.0261 USD | 0.0250 USD | 0.0284 USD | 0.0277 USD |
| 2025-11-23 | 0.0284 USD | 695,293.5241 BERT | 0.0273 USD | 0.0271 USD | 0.0300 USD | 0.0292 USD |
| 2025-11-22 | 0.0268 USD | 511,651.1686 BERT | 0.0287 USD | 0.0250 USD | 0.0291 USD | 0.0261 USD |
| 2025-11-21 | 0.0302 USD | 925,929.1255 BERT | 0.0303 USD | 0.0283 USD | 0.0314 USD | 0.0297 USD |
| 2025-11-20 | 0.0355 USD | 990,714.2504 BERT | 0.0348 USD | 0.0340 USD | 0.0389 USD | 0.0344 USD |
| 2025-11-19 | 0.0321 USD | 1,263,565.6952 BERT | 0.0319 USD | 0.0293 USD | 0.0400 USD | 0.0304 USD |
| 2025-11-18 | 0.0318 USD | 1,479,664.6126 BERT | 0.0290 USD | 0.0283 USD | 0.0380 USD | 0.0342 USD |
| 2025-11-17 | 0.0290 USD | 1,397,767.9379 BERT | 0.0276 USD | 0.0269 USD | 0.0315 USD | 0.0279 USD |
| 2025-11-16 | 0.0282 USD | 1,753,466.8943 BERT | 0.0289 USD | 0.0265 USD | 0.0307 USD | 0.0276 USD |
| 2025-11-15 | 0.0290 USD | 136,348.6943 BERT | 0.0276 USD | 0.0275 USD | 0.0300 USD | 0.0300 USD |
| 2025-11-14 | 0.0279 USD | 1,736,014.9741 BERT | 0.0293 USD | 0.0263 USD | 0.0296 USD | 0.0285 USD |
| 2025-11-13 | 0.0313 USD | 469,179.7638 BERT | 0.0303 USD | 0.0292 USD | 0.0340 USD | 0.0309 USD |
| 2025-11-12 | 0.0298 USD | 1,607.9957 BERT | 0.0300 USD | 0.0296 USD | 0.0300 USD | 0.0296 USD |
| 2025-11-11 | 0.0339 USD | 142,588.9899 BERT | 0.0354 USD | 0.0329 USD | 0.0356 USD | 0.0335 USD |
| 2025-11-10 | 0.0373 USD | 299,396.6054 BERT | 0.0358 USD | 0.0351 USD | 0.0395 USD | 0.0364 USD |
| 2025-11-09 | 0.0328 USD | 119,441.1960 BERT | 0.0313 USD | 0.0313 USD | 0.0336 USD | 0.0324 USD |
| 2025-11-08 | 0.0349 USD | 1,234,641.7059 BERT | 0.0365 USD | 0.0311 USD | 0.0410 USD | 0.0323 USD |
| 2025-11-07 | 0.0261 USD | 1,113,147.1503 BERT | 0.0269 USD | 0.0256 USD | 0.0272 USD | 0.0272 USD |
| 2025-11-06 | 0.0317 USD | 4,986.7067 BERT | 0.0317 USD | 0.0314 USD | 0.0321 USD | 0.0318 USD |
| 2025-11-05 | 0.0313 USD | 692,309.1372 BERT | 0.0322 USD | 0.0287 USD | 0.0340 USD | 0.0320 USD |
| 2025-11-04 | 0.0261 USD | 181,180.6665 BERT | 0.0274 USD | 0.0260 USD | 0.0274 USD | 0.0260 USD |
| 2025-11-03 | 0.0328 USD | 1,069,300.9360 BERT | 0.0350 USD | 0.0303 USD | 0.0350 USD | 0.0305 USD |
| 2025-11-02 | 0.0366 USD | 1,404,451.5911 BERT | 0.0379 USD | 0.0343 USD | 0.0416 USD | 0.0355 USD |
| 2025-11-01 | 0.0378 USD | 545,167.1666 BERT | 0.0380 USD | 0.0360 USD | 0.0408 USD | 0.0381 USD |
| 2025-10-31 | 0.0398 USD | 1,025,590.5123 BERT | 0.0390 USD | 0.0380 USD | 0.0431 USD | 0.0385 USD |
| 2025-10-30 | 0.0416 USD | 1,859,490.6967 BERT | 0.0473 USD | 0.0350 USD | 0.0600 USD | 0.0359 USD |
| 2025-10-29 | 0.0474 USD | 128,790.3354 BERT | 0.0475 USD | 0.0467 USD | 0.0494 USD | 0.0467 USD |
| 2025-10-28 | 0.0512 USD | 1,164,689.6942 BERT | 0.0495 USD | 0.0472 USD | 0.0556 USD | 0.0472 USD |
| 2025-10-27 | 0.0559 USD | 110,636.7769 BERT | 0.0544 USD | 0.0544 USD | 0.0568 USD | 0.0559 USD |
| 2025-10-26 | 0.0465 USD | 253,315.9152 BERT | 0.0460 USD | 0.0448 USD | 0.0525 USD | 0.0449 USD |
| 2025-10-25 | 0.0429 USD | 274,547.7272 BERT | 0.0421 USD | 0.0414 USD | 0.0445 USD | 0.0426 USD |
| 2025-10-24 | 0.0399 USD | 626,936.4189 BERT | 0.0393 USD | 0.0387 USD | 0.0415 USD | 0.0398 USD |
| 2025-10-23 | 0.0408 USD | 893,126.1432 BERT | 0.0383 USD | 0.0378 USD | 0.0450 USD | 0.0391 USD |
| 2025-10-22 | 0.0427 USD | 652,061.6535 BERT | 0.0454 USD | 0.0403 USD | 0.0464 USD | 0.0408 USD |
| 2025-10-21 | 0.0487 USD | 1,997,696.7834 BERT | 0.0538 USD | 0.0427 USD | 0.0564 USD | 0.0519 USD |
| 2025-10-20 | 0.0526 USD | 577,511.6942 BERT | 0.0525 USD | 0.0504 USD | 0.0544 USD | 0.0541 USD |
| 2025-10-19 | 0.0535 USD | 202,147.5588 BERT | 0.0547 USD | 0.0503 USD | 0.0591 USD | 0.0519 USD |
| 2025-10-18 | 0.0543 USD | 559,827.5555 BERT | 0.0542 USD | 0.0517 USD | 0.0568 USD | 0.0532 USD |
| 2025-10-17 | 0.0547 USD | 783,340.8026 BERT | 0.0587 USD | 0.0499 USD | 0.0602 USD | 0.0547 USD |
12