Identifier on Kucoin: BERA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
2.3262 USDT |
56,266.6300 |
2.4085 USDT |
2.2667 USDT |
2.4099 USDT |
2.2762 USDT |
| 2025-09-10 |
2.3753 USDT |
43,803.7700 |
2.3335 USDT |
2.3110 USDT |
2.4245 USDT |
2.3851 USDT |
| 2025-09-09 |
2.3654 USDT |
78,553.3200 |
2.3499 USDT |
2.3048 USDT |
2.4358 USDT |
2.3096 USDT |
| 2025-09-08 |
2.2915 USDT |
61,458.3221 |
2.2804 USDT |
2.2337 USDT |
2.3320 USDT |
2.3176 USDT |
| 2025-09-07 |
2.3025 USDT |
14,151.1500 |
2.2866 USDT |
2.2711 USDT |
2.3259 USDT |
2.2711 USDT |
| 2025-09-06 |
2.3062 USDT |
46,274.6600 |
2.2441 USDT |
2.2310 USDT |
2.3437 USDT |
2.2869 USDT |
| 2025-09-05 |
2.2977 USDT |
100,889.0800 |
2.2391 USDT |
2.2198 USDT |
2.3532 USDT |
2.2589 USDT |
| 2025-09-04 |
2.2074 USDT |
95,276.5100 |
2.3475 USDT |
2.1448 USDT |
2.3475 USDT |
2.2136 USDT |
| 2025-09-03 |
2.3347 USDT |
49,143.6400 |
2.3268 USDT |
2.2859 USDT |
2.3792 USDT |
2.3201 USDT |
| 2025-09-02 |
2.3076 USDT |
109,649.0400 |
2.3252 USDT |
2.2452 USDT |
2.3576 USDT |
2.3109 USDT |
| 2025-09-01 |
2.5135 USDT |
132,780.0000 |
2.5913 USDT |
2.3436 USDT |
2.6486 USDT |
2.3847 USDT |
| 2025-08-31 |
2.6649 USDT |
25,996.8100 |
2.6700 USDT |
2.5760 USDT |
2.7454 USDT |
2.5884 USDT |
| 2025-08-30 |
2.7214 USDT |
78,784.2900 |
2.6566 USDT |
2.5887 USDT |
2.8027 USDT |
2.7001 USDT |
| 2025-08-29 |
2.7272 USDT |
239,676.8200 |
2.8160 USDT |
2.6180 USDT |
2.8466 USDT |
2.6370 USDT |
| 2025-08-28 |
2.7041 USDT |
289,091.6947 |
2.6320 USDT |
2.5241 USDT |
2.9500 USDT |
2.7391 USDT |
| 2025-08-27 |
2.7190 USDT |
414,719.2259 |
2.5951 USDT |
2.5086 USDT |
2.9524 USDT |
2.5512 USDT |
| 2025-08-26 |
2.4720 USDT |
365,836.7035 |
2.2446 USDT |
2.2291 USDT |
2.6516 USDT |
2.4993 USDT |
| 2025-08-25 |
2.3623 USDT |
80,342.5500 |
2.4852 USDT |
2.2593 USDT |
2.5219 USDT |
2.3313 USDT |
| 2025-08-24 |
2.5720 USDT |
144,021.3300 |
2.5760 USDT |
2.4657 USDT |
2.6702 USDT |
2.5349 USDT |
| 2025-08-23 |
2.6447 USDT |
302,688.1700 |
2.4398 USDT |
2.3534 USDT |
2.7980 USDT |
2.6358 USDT |
| 2025-08-22 |
2.2006 USDT |
92,557.3700 |
2.2150 USDT |
2.1290 USDT |
2.2806 USDT |
2.2532 USDT |
| 2025-08-21 |
2.3465 USDT |
25,086.1600 |
2.3874 USDT |
2.2785 USDT |
2.4472 USDT |
2.2996 USDT |
| 2025-08-20 |
2.2093 USDT |
131,175.1600 |
2.1409 USDT |
2.1199 USDT |
2.4446 USDT |
2.3832 USDT |
| 2025-08-19 |
2.2689 USDT |
155,361.9400 |
2.2258 USDT |
2.1599 USDT |
2.3830 USDT |
2.1618 USDT |
| 2025-08-18 |
2.2870 USDT |
155,417.2400 |
2.3811 USDT |
2.2008 USDT |
2.4417 USDT |
2.2556 USDT |
| 2025-08-17 |
2.3813 USDT |
167,571.8200 |
2.3671 USDT |
2.3011 USDT |
2.4573 USDT |
2.3832 USDT |
| 2025-08-16 |
2.2618 USDT |
224,623.7700 |
2.1621 USDT |
2.1309 USDT |
2.3763 USDT |
2.3760 USDT |
| 2025-08-15 |
2.1347 USDT |
261,030.0300 |
2.2043 USDT |
1.9800 USDT |
2.2433 USDT |
2.1433 USDT |
| 2025-08-14 |
2.2332 USDT |
503,244.5000 |
2.1185 USDT |
2.0738 USDT |
2.4091 USDT |
2.1182 USDT |
| 2025-08-13 |
2.0848 USDT |
32,326.8600 |
2.0447 USDT |
2.0100 USDT |
2.1284 USDT |
2.0964 USDT |
| 2025-08-12 |
1.9746 USDT |
49,981.1400 |
1.9526 USDT |
1.8913 USDT |
2.0505 USDT |
2.0262 USDT |
| 2025-08-11 |
2.0727 USDT |
62,115.0900 |
2.0850 USDT |
1.9585 USDT |
2.1285 USDT |
2.0311 USDT |
| 2025-08-10 |
2.0733 USDT |
65,620.0200 |
2.1026 USDT |
2.0167 USDT |
2.1331 USDT |
2.0560 USDT |
| 2025-08-09 |
2.0803 USDT |
39,211.4600 |
2.0293 USDT |
2.0156 USDT |
2.1371 USDT |
2.0994 USDT |
| 2025-08-08 |
1.9763 USDT |
102,068.8700 |
1.9542 USDT |
1.9114 USDT |
2.0476 USDT |
2.0296 USDT |
| 2025-08-07 |
1.8858 USDT |
66,236.4900 |
1.8211 USDT |
1.8157 USDT |
1.9512 USDT |
1.9512 USDT |
| 2025-08-06 |
1.8047 USDT |
81,053.6900 |
1.8054 USDT |
1.7572 USDT |
1.8307 USDT |
1.8228 USDT |
| 2025-08-05 |
1.8301 USDT |
46,116.3100 |
1.8962 USDT |
1.7882 USDT |
1.8962 USDT |
1.7905 USDT |
| 2025-08-04 |
1.8550 USDT |
34,473.1800 |
1.8108 USDT |
1.8098 USDT |
1.8903 USDT |
1.8861 USDT |
| 2025-08-03 |
1.7792 USDT |
48,640.2800 |
1.7283 USDT |
1.6993 USDT |
1.8195 USDT |
1.8120 USDT |
| 2025-08-02 |
1.7523 USDT |
71,879.1000 |
1.7799 USDT |
1.6918 USDT |
1.8066 USDT |
1.7251 USDT |
| 2025-08-01 |
1.8333 USDT |
110,581.9600 |
1.8602 USDT |
1.7931 USDT |
1.8794 USDT |
1.8293 USDT |
| 2025-07-31 |
2.0031 USDT |
65,070.8681 |
1.9794 USDT |
1.9454 USDT |
2.0642 USDT |
1.9539 USDT |
| 2025-07-30 |
1.9499 USDT |
175,536.1900 |
2.0164 USDT |
1.8802 USDT |
2.0223 USDT |
1.9630 USDT |
| 2025-07-29 |
2.0754 USDT |
88,303.9100 |
2.1050 USDT |
1.9869 USDT |
2.1365 USDT |
2.0125 USDT |
| 2025-07-28 |
2.2300 USDT |
95,733.4200 |
2.2799 USDT |
2.0813 USDT |
2.3422 USDT |
2.1061 USDT |
| 2025-07-27 |
2.2577 USDT |
92,974.6400 |
2.2051 USDT |
2.2029 USDT |
2.3631 USDT |
2.3586 USDT |
| 2025-07-26 |
2.2262 USDT |
99,463.3900 |
2.2231 USDT |
2.1888 USDT |
2.2645 USDT |
2.2222 USDT |
| 2025-07-25 |
2.1632 USDT |
124,565.2400 |
2.2045 USDT |
2.0858 USDT |
2.2536 USDT |
2.1771 USDT |
| 2025-07-24 |
2.2859 USDT |
175,379.4900 |
2.3445 USDT |
2.1441 USDT |
2.4943 USDT |
2.2139 USDT |