Identifier on Kucoin: BERA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
1.8174 USDT |
86,783.5900 |
1.7795 USDT |
1.7795 USDT |
1.8457 USDT |
1.8000 USDT |
| 2025-10-30 |
1.7807 USDT |
362,180.7200 |
1.8064 USDT |
1.7205 USDT |
1.8467 USDT |
1.7503 USDT |
| 2025-10-29 |
1.8364 USDT |
45,833.8700 |
1.7896 USDT |
1.7851 USDT |
1.8684 USDT |
1.8383 USDT |
| 2025-10-28 |
1.7112 USDT |
121,797.8100 |
1.7381 USDT |
1.6901 USDT |
1.7501 USDT |
1.7424 USDT |
| 2025-10-27 |
1.8954 USDT |
67,701.9000 |
1.9029 USDT |
1.8512 USDT |
2.0115 USDT |
1.8591 USDT |
| 2025-10-26 |
1.8950 USDT |
122,567.4000 |
1.8805 USDT |
1.8532 USDT |
1.9192 USDT |
1.8955 USDT |
| 2025-10-25 |
1.8750 USDT |
30,552.3100 |
1.9186 USDT |
1.8363 USDT |
1.9203 USDT |
1.8539 USDT |
| 2025-10-24 |
1.9739 USDT |
80,068.5400 |
2.0117 USDT |
1.9102 USDT |
2.0248 USDT |
1.9259 USDT |
| 2025-10-23 |
2.0034 USDT |
29,630.1900 |
1.9699 USDT |
1.9391 USDT |
2.0440 USDT |
2.0160 USDT |
| 2025-10-22 |
1.9559 USDT |
187,211.2300 |
1.9145 USDT |
1.8834 USDT |
2.0232 USDT |
1.9172 USDT |
| 2025-10-21 |
1.9912 USDT |
190,284.4500 |
1.9908 USDT |
1.8597 USDT |
2.1012 USDT |
2.0084 USDT |
| 2025-10-20 |
2.0395 USDT |
346,888.4400 |
1.9119 USDT |
1.8593 USDT |
2.1970 USDT |
1.9771 USDT |
| 2025-10-19 |
1.8376 USDT |
60,022.5900 |
1.8080 USDT |
1.7742 USDT |
1.9027 USDT |
1.8884 USDT |
| 2025-10-18 |
1.8011 USDT |
51,353.5400 |
1.7848 USDT |
1.7691 USDT |
1.8400 USDT |
1.8117 USDT |
| 2025-10-17 |
1.7271 USDT |
87,582.7300 |
1.8193 USDT |
1.6306 USDT |
1.8482 USDT |
1.7458 USDT |
| 2025-10-16 |
1.8508 USDT |
139,147.0900 |
1.8222 USDT |
1.7847 USDT |
1.9406 USDT |
1.8442 USDT |
| 2025-10-15 |
1.8764 USDT |
265,717.1700 |
1.9692 USDT |
1.8040 USDT |
1.9927 USDT |
1.8289 USDT |
| 2025-10-14 |
2.0026 USDT |
232,728.9900 |
2.2044 USDT |
1.9122 USDT |
2.2312 USDT |
1.9619 USDT |
| 2025-10-13 |
2.2667 USDT |
164,211.6100 |
2.1235 USDT |
2.1047 USDT |
2.3782 USDT |
2.3235 USDT |
| 2025-10-12 |
1.9204 USDT |
71,031.2900 |
1.7879 USDT |
1.7596 USDT |
2.1502 USDT |
2.1283 USDT |
| 2025-10-11 |
1.8052 USDT |
89,454.7200 |
1.8235 USDT |
1.7025 USDT |
1.9425 USDT |
1.7420 USDT |
| 2025-10-10 |
2.7765 USDT |
116,095.7500 |
2.7326 USDT |
2.6903 USDT |
2.8620 USDT |
2.7532 USDT |
| 2025-10-09 |
2.7400 USDT |
73,975.4400 |
2.7791 USDT |
2.6366 USDT |
2.8419 USDT |
2.7105 USDT |
| 2025-10-08 |
2.6617 USDT |
53,536.8000 |
2.5787 USDT |
2.5438 USDT |
2.7649 USDT |
2.7301 USDT |
| 2025-10-07 |
2.7266 USDT |
68,664.3100 |
2.8762 USDT |
2.6111 USDT |
2.8762 USDT |
2.6211 USDT |
| 2025-10-06 |
2.7955 USDT |
76,614.7600 |
2.7802 USDT |
2.6962 USDT |
2.9556 USDT |
2.9041 USDT |
| 2025-10-05 |
2.8307 USDT |
97,316.8700 |
2.8345 USDT |
2.7745 USDT |
2.9056 USDT |
2.8006 USDT |
| 2025-10-04 |
2.9248 USDT |
80,037.1000 |
3.0247 USDT |
2.8067 USDT |
3.0511 USDT |
2.8195 USDT |
| 2025-10-03 |
2.9078 USDT |
98,573.8600 |
2.7921 USDT |
2.7269 USDT |
3.0619 USDT |
3.0463 USDT |
| 2025-10-02 |
2.8373 USDT |
119,791.0600 |
2.8673 USDT |
2.7851 USDT |
2.9070 USDT |
2.7947 USDT |
| 2025-10-01 |
2.7936 USDT |
97,666.0800 |
2.6897 USDT |
2.6897 USDT |
2.9064 USDT |
2.8660 USDT |
| 2025-09-30 |
2.7242 USDT |
33,482.0900 |
2.7702 USDT |
2.6547 USDT |
2.8056 USDT |
2.7290 USDT |
| 2025-09-29 |
2.8931 USDT |
48,555.4900 |
2.8555 USDT |
2.8283 USDT |
2.9746 USDT |
2.9155 USDT |
| 2025-09-28 |
2.7881 USDT |
127,821.1400 |
2.6859 USDT |
2.5487 USDT |
2.9317 USDT |
2.8657 USDT |
| 2025-09-27 |
2.6710 USDT |
74,942.1900 |
2.6794 USDT |
2.6070 USDT |
2.7544 USDT |
2.6794 USDT |
| 2025-09-26 |
2.4655 USDT |
77,882.7271 |
2.4483 USDT |
2.3762 USDT |
2.5518 USDT |
2.5057 USDT |
| 2025-09-25 |
2.5919 USDT |
117,215.6678 |
2.7268 USDT |
2.4957 USDT |
2.7633 USDT |
2.5513 USDT |
| 2025-09-24 |
2.6675 USDT |
151,379.8000 |
2.5319 USDT |
2.5069 USDT |
2.8146 USDT |
2.7208 USDT |
| 2025-09-23 |
2.5044 USDT |
32,148.2600 |
2.4378 USDT |
2.3637 USDT |
2.5963 USDT |
2.5170 USDT |
| 2025-09-22 |
2.5169 USDT |
117,917.7100 |
2.6638 USDT |
2.4020 USDT |
2.6896 USDT |
2.4567 USDT |
| 2025-09-21 |
2.6554 USDT |
100,622.6000 |
2.5758 USDT |
2.5696 USDT |
2.7450 USDT |
2.6585 USDT |
| 2025-09-20 |
2.5760 USDT |
44,145.9700 |
2.5237 USDT |
2.5018 USDT |
2.6949 USDT |
2.6478 USDT |
| 2025-09-19 |
2.6626 USDT |
189,215.7600 |
2.6572 USDT |
2.5007 USDT |
2.7764 USDT |
2.5497 USDT |
| 2025-09-18 |
2.5166 USDT |
101,974.7200 |
2.4050 USDT |
2.3648 USDT |
2.6519 USDT |
2.6437 USDT |
| 2025-09-17 |
2.2992 USDT |
19,088.9400 |
2.3211 USDT |
2.2650 USDT |
2.3588 USDT |
2.2862 USDT |
| 2025-09-16 |
2.2728 USDT |
58,083.2900 |
2.2930 USDT |
2.2462 USDT |
2.3012 USDT |
2.2674 USDT |
| 2025-09-15 |
2.3415 USDT |
29,456.6000 |
2.3955 USDT |
2.2424 USDT |
2.4413 USDT |
2.2618 USDT |
| 2025-09-14 |
2.4603 USDT |
49,986.7400 |
2.4600 USDT |
2.3982 USDT |
2.5302 USDT |
2.4212 USDT |
| 2025-09-13 |
2.4532 USDT |
39,495.6600 |
2.4341 USDT |
2.4071 USDT |
2.4867 USDT |
2.4585 USDT |
| 2025-09-12 |
2.3116 USDT |
47,183.9400 |
2.3021 USDT |
2.2681 USDT |
2.3493 USDT |
2.2907 USDT |