Identifier on Kucoin: BERA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.5918 USDT |
116,591.1000 |
0.5847 USDT |
0.5744 USDT |
0.6063 USDT |
0.5999 USDT |
| 2025-12-19 |
0.5664 USDT |
153,584.0800 |
0.5499 USDT |
0.5422 USDT |
0.5876 USDT |
0.5794 USDT |
| 2025-12-18 |
0.5692 USDT |
632,153.5800 |
0.5718 USDT |
0.5443 USDT |
0.6138 USDT |
0.5795 USDT |
| 2025-12-17 |
0.6201 USDT |
276,384.2500 |
0.6456 USDT |
0.5802 USDT |
0.6456 USDT |
0.5808 USDT |
| 2025-12-16 |
0.6542 USDT |
178,431.6800 |
0.6688 USDT |
0.6429 USDT |
0.6690 USDT |
0.6587 USDT |
| 2025-12-15 |
0.7272 USDT |
264,866.3100 |
0.7301 USDT |
0.6851 USDT |
0.7616 USDT |
0.6851 USDT |
| 2025-12-14 |
0.7363 USDT |
313,853.5400 |
0.7247 USDT |
0.7168 USDT |
0.7572 USDT |
0.7490 USDT |
| 2025-12-13 |
0.7236 USDT |
75,202.5200 |
0.7232 USDT |
0.7138 USDT |
0.7309 USDT |
0.7254 USDT |
| 2025-12-12 |
0.7253 USDT |
259,493.6800 |
0.7391 USDT |
0.6995 USDT |
0.7494 USDT |
0.7184 USDT |
| 2025-12-11 |
0.7686 USDT |
133,843.3600 |
0.8111 USDT |
0.7417 USDT |
0.8136 USDT |
0.7453 USDT |
| 2025-12-10 |
0.8182 USDT |
195,431.0100 |
0.8292 USDT |
0.7995 USDT |
0.8523 USDT |
0.8266 USDT |
| 2025-12-09 |
0.8312 USDT |
128,564.4800 |
0.8388 USDT |
0.8000 USDT |
0.8680 USDT |
0.8271 USDT |
| 2025-12-08 |
0.8452 USDT |
60,586.1400 |
0.8422 USDT |
0.8304 USDT |
0.8652 USDT |
0.8339 USDT |
| 2025-12-07 |
0.8580 USDT |
101,299.5200 |
0.8784 USDT |
0.8333 USDT |
0.8838 USDT |
0.8728 USDT |
| 2025-12-06 |
0.8781 USDT |
116,115.6700 |
0.8870 USDT |
0.8568 USDT |
0.8976 USDT |
0.8835 USDT |
| 2025-12-05 |
0.9319 USDT |
67,798.4700 |
0.9194 USDT |
0.9005 USDT |
0.9719 USDT |
0.9090 USDT |
| 2025-12-04 |
0.9433 USDT |
234,178.3500 |
0.9584 USDT |
0.9048 USDT |
0.9753 USDT |
0.9186 USDT |
| 2025-12-03 |
0.9787 USDT |
442,862.3900 |
0.9401 USDT |
0.9309 USDT |
1.0360 USDT |
0.9565 USDT |
| 2025-12-02 |
0.8938 USDT |
393,240.2400 |
0.8993 USDT |
0.8545 USDT |
0.9341 USDT |
0.9027 USDT |
| 2025-12-01 |
0.9178 USDT |
593,643.5700 |
0.8740 USDT |
0.8274 USDT |
1.0195 USDT |
0.8917 USDT |
| 2025-11-30 |
0.9047 USDT |
142,007.5000 |
0.9257 USDT |
0.8742 USDT |
0.9281 USDT |
0.8861 USDT |
| 2025-11-29 |
0.9177 USDT |
216,794.3100 |
0.8984 USDT |
0.8900 USDT |
0.9470 USDT |
0.9207 USDT |
| 2025-11-28 |
0.9290 USDT |
196,029.5100 |
1.0084 USDT |
0.8871 USDT |
1.0121 USDT |
0.8985 USDT |
| 2025-11-27 |
1.0318 USDT |
55,964.6900 |
1.0347 USDT |
1.0100 USDT |
1.0651 USDT |
1.0141 USDT |
| 2025-11-26 |
1.0364 USDT |
154,720.6700 |
1.0576 USDT |
0.9989 USDT |
1.0581 USDT |
1.0355 USDT |
| 2025-11-25 |
1.0467 USDT |
125,417.8100 |
1.0549 USDT |
1.0200 USDT |
1.0805 USDT |
1.0519 USDT |
| 2025-11-24 |
1.0269 USDT |
91,349.9100 |
0.9961 USDT |
0.9917 USDT |
1.0500 USDT |
1.0343 USDT |
| 2025-11-23 |
1.0271 USDT |
92,581.2200 |
1.0066 USDT |
0.9955 USDT |
1.0603 USDT |
1.0305 USDT |
| 2025-11-22 |
1.0062 USDT |
118,607.5400 |
1.0280 USDT |
0.9757 USDT |
1.0455 USDT |
1.0134 USDT |
| 2025-11-21 |
1.0533 USDT |
228,068.4600 |
1.0991 USDT |
0.9849 USDT |
1.1202 USDT |
1.0146 USDT |
| 2025-11-20 |
1.1514 USDT |
266,864.9500 |
1.2193 USDT |
1.0751 USDT |
1.2349 USDT |
1.0751 USDT |
| 2025-11-19 |
1.2444 USDT |
171,697.2600 |
1.3070 USDT |
1.1781 USDT |
1.3159 USDT |
1.1818 USDT |
| 2025-11-18 |
1.2827 USDT |
55,474.6400 |
1.2942 USDT |
1.2530 USDT |
1.3140 USDT |
1.2626 USDT |
| 2025-11-17 |
1.3380 USDT |
175,386.8300 |
1.3468 USDT |
1.2756 USDT |
1.3952 USDT |
1.3004 USDT |
| 2025-11-16 |
1.3659 USDT |
114,615.4497 |
1.4069 USDT |
1.3235 USDT |
1.4287 USDT |
1.3245 USDT |
| 2025-11-15 |
1.4309 USDT |
100,175.2700 |
1.4012 USDT |
1.4012 USDT |
1.4679 USDT |
1.4137 USDT |
| 2025-11-14 |
1.4429 USDT |
133,935.0100 |
1.4845 USDT |
1.4013 USDT |
1.4922 USDT |
1.4258 USDT |
| 2025-11-13 |
1.5603 USDT |
201,112.3700 |
1.5760 USDT |
1.4467 USDT |
1.6710 USDT |
1.4711 USDT |
| 2025-11-12 |
1.5767 USDT |
51,504.9700 |
1.5578 USDT |
1.5445 USDT |
1.6121 USDT |
1.5880 USDT |
| 2025-11-11 |
1.6482 USDT |
72,024.4900 |
1.6838 USDT |
1.6105 USDT |
1.7180 USDT |
1.6395 USDT |
| 2025-11-10 |
1.7411 USDT |
84,750.7300 |
1.6572 USDT |
1.6537 USDT |
1.8307 USDT |
1.7692 USDT |
| 2025-11-09 |
1.6165 USDT |
70,600.7200 |
1.6265 USDT |
1.5595 USDT |
1.7055 USDT |
1.6843 USDT |
| 2025-11-08 |
1.6184 USDT |
138,763.5200 |
1.6021 USDT |
1.5754 USDT |
1.6624 USDT |
1.6239 USDT |
| 2025-11-07 |
1.5157 USDT |
104,846.0000 |
1.4674 USDT |
1.4499 USDT |
1.5739 USDT |
1.5739 USDT |
| 2025-11-06 |
1.4497 USDT |
242,737.4900 |
1.5185 USDT |
1.3933 USDT |
1.5300 USDT |
1.4423 USDT |
| 2025-11-05 |
1.5430 USDT |
96,911.8400 |
1.5624 USDT |
1.4772 USDT |
1.5785 USDT |
1.5236 USDT |
| 2025-11-04 |
1.6195 USDT |
80,060.4500 |
1.5807 USDT |
1.5619 USDT |
1.6766 USDT |
1.5968 USDT |
| 2025-11-03 |
1.6678 USDT |
297,602.3000 |
1.8258 USDT |
1.5054 USDT |
1.8258 USDT |
1.5752 USDT |
| 2025-11-02 |
1.8306 USDT |
74,167.6800 |
1.8343 USDT |
1.7764 USDT |
1.8660 USDT |
1.8032 USDT |
| 2025-11-01 |
1.8264 USDT |
55,844.1400 |
1.8009 USDT |
1.8009 USDT |
1.8487 USDT |
1.8246 USDT |