Identifier on Kraken: BERTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0590 USD |
213,153.0573 BERT |
0.0576 USD |
0.0559 USD |
0.0611 USD |
0.0597 USD |
| 2025-10-15 |
0.0613 USD |
850,502.1099 BERT |
0.0652 USD |
0.0545 USD |
0.0684 USD |
0.0552 USD |
| 2025-10-14 |
0.0658 USD |
2,234,976.8303 BERT |
0.0763 USD |
0.0542 USD |
0.0823 USD |
0.0649 USD |
| 2025-10-13 |
0.0741 USD |
857,471.6053 BERT |
0.0694 USD |
0.0684 USD |
0.0801 USD |
0.0768 USD |
| 2025-10-12 |
0.0560 USD |
2,041,844.5068 BERT |
0.0607 USD |
0.0508 USD |
0.0710 USD |
0.0692 USD |