Identifier on Kucoin: BERA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.4451 USDT |
460,495.7900 |
0.4491 USDT |
0.4300 USDT |
0.4756 USDT |
0.4476 USDT |
| 2026-02-07 |
0.4737 USDT |
2,365,100.4300 |
0.5243 USDT |
0.4340 USDT |
0.5597 USDT |
0.4494 USDT |
| 2026-02-06 |
0.3929 USDT |
909,712.8500 |
0.3748 USDT |
0.3375 USDT |
0.4255 USDT |
0.4138 USDT |
| 2026-02-05 |
0.4288 USDT |
76,866.8500 |
0.4338 USDT |
0.4200 USDT |
0.4401 USDT |
0.4246 USDT |
| 2026-02-04 |
0.4379 USDT |
201,310.1600 |
0.4420 USDT |
0.4156 USDT |
0.4566 USDT |
0.4241 USDT |
| 2026-02-03 |
0.4449 USDT |
103,196.7100 |
0.4665 USDT |
0.4325 USDT |
0.4665 USDT |
0.4364 USDT |
| 2026-02-02 |
0.4566 USDT |
154,433.4100 |
0.4629 USDT |
0.4337 USDT |
0.4728 USDT |
0.4625 USDT |
| 2026-02-01 |
0.4828 USDT |
229,508.5700 |
0.5078 USDT |
0.4553 USDT |
0.5081 USDT |
0.4580 USDT |
| 2026-01-31 |
0.5589 USDT |
138,875.7000 |
0.5971 USDT |
0.5365 USDT |
0.5977 USDT |
0.5410 USDT |
| 2026-01-30 |
0.6043 USDT |
399,287.1800 |
0.5678 USDT |
0.5621 USDT |
0.6436 USDT |
0.6077 USDT |
| 2026-01-29 |
0.5766 USDT |
172,625.9600 |
0.6133 USDT |
0.5546 USDT |
0.6160 USDT |
0.5680 USDT |
| 2026-01-28 |
0.6272 USDT |
35,598.5100 |
0.6525 USDT |
0.6166 USDT |
0.6533 USDT |
0.6223 USDT |
| 2026-01-27 |
0.6599 USDT |
37,038.3400 |
0.6790 USDT |
0.6356 USDT |
0.6829 USDT |
0.6384 USDT |
| 2026-01-26 |
0.6648 USDT |
191,458.1400 |
0.6472 USDT |
0.6337 USDT |
0.7154 USDT |
0.6882 USDT |
| 2026-01-25 |
0.6808 USDT |
163,739.5800 |
0.7251 USDT |
0.6604 USDT |
0.7251 USDT |
0.6613 USDT |
| 2026-01-24 |
0.7503 USDT |
178,404.6000 |
0.7744 USDT |
0.7262 USDT |
0.7804 USDT |
0.7306 USDT |
| 2026-01-23 |
0.7787 USDT |
242,358.2500 |
0.8242 USDT |
0.7522 USDT |
0.8268 USDT |
0.7732 USDT |
| 2026-01-22 |
0.8294 USDT |
344,749.4200 |
0.8632 USDT |
0.7906 USDT |
0.8783 USDT |
0.7955 USDT |
| 2026-01-21 |
0.9089 USDT |
639,497.8500 |
0.8901 USDT |
0.8462 USDT |
0.9885 USDT |
0.8735 USDT |
| 2026-01-20 |
0.9867 USDT |
765,237.9300 |
0.9489 USDT |
0.9144 USDT |
1.0559 USDT |
0.9196 USDT |
| 2026-01-19 |
0.8972 USDT |
1,201,956.4100 |
0.8547 USDT |
0.7599 USDT |
0.9784 USDT |
0.9401 USDT |
| 2026-01-18 |
0.9452 USDT |
1,502,372.4600 |
0.8288 USDT |
0.7997 USDT |
1.0513 USDT |
0.8819 USDT |
| 2026-01-17 |
0.8409 USDT |
2,324,477.5800 |
0.6909 USDT |
0.6908 USDT |
1.0032 USDT |
0.8270 USDT |
| 2026-01-16 |
0.6837 USDT |
610,536.0600 |
0.6687 USDT |
0.6398 USDT |
0.7283 USDT |
0.6980 USDT |
| 2026-01-15 |
0.7486 USDT |
587,721.3700 |
0.8029 USDT |
0.7016 USDT |
0.8504 USDT |
0.7225 USDT |
| 2026-01-14 |
0.7659 USDT |
1,955,979.7800 |
0.5860 USDT |
0.5860 USDT |
0.8997 USDT |
0.8300 USDT |
| 2026-01-13 |
0.5605 USDT |
43,844.2500 |
0.5585 USDT |
0.5496 USDT |
0.5784 USDT |
0.5747 USDT |
| 2026-01-12 |
0.5686 USDT |
38,209.7500 |
0.5799 USDT |
0.5523 USDT |
0.5847 USDT |
0.5638 USDT |
| 2026-01-11 |
0.5933 USDT |
31,319.2800 |
0.5879 USDT |
0.5831 USDT |
0.5995 USDT |
0.5896 USDT |
| 2026-01-10 |
0.5960 USDT |
43,698.9000 |
0.5940 USDT |
0.5866 USDT |
0.6031 USDT |
0.5866 USDT |
| 2026-01-09 |
0.5945 USDT |
37,244.8100 |
0.5955 USDT |
0.5809 USDT |
0.6036 USDT |
0.5899 USDT |
| 2026-01-08 |
0.6042 USDT |
64,234.7200 |
0.6165 USDT |
0.5826 USDT |
0.6250 USDT |
0.5940 USDT |
| 2026-01-07 |
0.6201 USDT |
86,626.4600 |
0.6417 USDT |
0.6072 USDT |
0.6421 USDT |
0.6136 USDT |
| 2026-01-06 |
0.6478 USDT |
82,327.7800 |
0.6570 USDT |
0.6355 USDT |
0.6616 USDT |
0.6407 USDT |
| 2026-01-05 |
0.6408 USDT |
102,230.1200 |
0.6580 USDT |
0.6279 USDT |
0.6699 USDT |
0.6477 USDT |
| 2026-01-04 |
0.6756 USDT |
30,196.4600 |
0.6693 USDT |
0.6668 USDT |
0.6828 USDT |
0.6797 USDT |
| 2026-01-03 |
0.6643 USDT |
77,554.4300 |
0.6774 USDT |
0.6535 USDT |
0.6829 USDT |
0.6603 USDT |
| 2026-01-02 |
0.6648 USDT |
75,496.5900 |
0.6620 USDT |
0.6493 USDT |
0.6796 USDT |
0.6664 USDT |
| 2026-01-01 |
0.6435 USDT |
85,693.3400 |
0.6073 USDT |
0.6066 USDT |
0.6763 USDT |
0.6589 USDT |
| 2025-12-31 |
0.6145 USDT |
122,699.4000 |
0.6354 USDT |
0.5914 USDT |
0.6364 USDT |
0.6087 USDT |
| 2025-12-30 |
0.6150 USDT |
29,462.9700 |
0.6198 USDT |
0.6049 USDT |
0.6207 USDT |
0.6144 USDT |
| 2025-12-29 |
0.6431 USDT |
70,189.5900 |
0.6303 USDT |
0.6221 USDT |
0.6562 USDT |
0.6327 USDT |
| 2025-12-28 |
0.6403 USDT |
57,814.3100 |
0.6512 USDT |
0.6138 USDT |
0.6582 USDT |
0.6162 USDT |
| 2025-12-27 |
0.6397 USDT |
133,453.0900 |
0.6397 USDT |
0.6232 USDT |
0.6671 USDT |
0.6524 USDT |
| 2025-12-26 |
0.6164 USDT |
108,057.9000 |
0.6057 USDT |
0.5941 USDT |
0.6460 USDT |
0.6368 USDT |
| 2025-12-25 |
0.6253 USDT |
139,994.2800 |
0.6106 USDT |
0.6017 USDT |
0.6447 USDT |
0.6281 USDT |
| 2025-12-24 |
0.5811 USDT |
130,209.4200 |
0.5900 USDT |
0.5671 USDT |
0.5969 USDT |
0.5930 USDT |
| 2025-12-23 |
0.5970 USDT |
208,356.1900 |
0.6035 USDT |
0.5764 USDT |
0.6162 USDT |
0.5766 USDT |
| 2025-12-22 |
0.5903 USDT |
111,169.4700 |
0.5802 USDT |
0.5787 USDT |
0.6068 USDT |
0.6005 USDT |
| 2025-12-21 |
0.5850 USDT |
71,218.3100 |
0.6084 USDT |
0.5642 USDT |
0.6093 USDT |
0.5749 USDT |