Identifier on Kucoin: BERA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
2.4472 USDT |
308,153.5475 |
2.4496 USDT |
2.2572 USDT |
2.6354 USDT |
2.3064 USDT |
| 2025-07-22 |
2.4222 USDT |
221,922.0000 |
2.4251 USDT |
2.3300 USDT |
2.5190 USDT |
2.3886 USDT |
| 2025-07-21 |
2.4278 USDT |
154,956.0184 |
2.3106 USDT |
2.2694 USDT |
2.5164 USDT |
2.4372 USDT |
| 2025-07-20 |
2.3180 USDT |
123,060.9300 |
2.2475 USDT |
2.2219 USDT |
2.3944 USDT |
2.3119 USDT |
| 2025-07-19 |
2.2276 USDT |
88,911.5800 |
2.2694 USDT |
2.1875 USDT |
2.2826 USDT |
2.2214 USDT |
| 2025-07-18 |
2.3670 USDT |
161,671.1664 |
2.3277 USDT |
2.2653 USDT |
2.4514 USDT |
2.2908 USDT |
| 2025-07-17 |
2.3459 USDT |
261,967.0300 |
2.3539 USDT |
2.2464 USDT |
2.4794 USDT |
2.3050 USDT |
| 2025-07-16 |
2.4081 USDT |
433,983.6800 |
2.2196 USDT |
2.1879 USDT |
2.5445 USDT |
2.3887 USDT |
| 2025-07-15 |
2.0771 USDT |
214,178.0300 |
2.1401 USDT |
1.9868 USDT |
2.2243 USDT |
2.2111 USDT |
| 2025-07-14 |
2.1036 USDT |
202,941.7700 |
1.9850 USDT |
1.9655 USDT |
2.2935 USDT |
2.1269 USDT |
| 2025-07-13 |
2.0068 USDT |
42,644.5000 |
1.9960 USDT |
1.9796 USDT |
2.0528 USDT |
1.9996 USDT |
| 2025-07-12 |
1.9980 USDT |
76,608.8900 |
2.0717 USDT |
1.9009 USDT |
2.0717 USDT |
1.9360 USDT |
| 2025-07-11 |
2.0565 USDT |
301,994.6300 |
1.9148 USDT |
1.9148 USDT |
2.1309 USDT |
2.0800 USDT |
| 2025-07-10 |
1.8270 USDT |
55,636.0700 |
1.7920 USDT |
1.7716 USDT |
1.8700 USDT |
1.8147 USDT |
| 2025-07-09 |
1.7067 USDT |
74,816.5200 |
1.6956 USDT |
1.6691 USDT |
1.7617 USDT |
1.7440 USDT |
| 2025-07-08 |
1.6507 USDT |
75,239.2500 |
1.6600 USDT |
1.6172 USDT |
1.6768 USDT |
1.6599 USDT |
| 2025-07-07 |
1.6846 USDT |
37,331.4500 |
1.6787 USDT |
1.6461 USDT |
1.7089 USDT |
1.6477 USDT |
| 2025-07-06 |
1.6443 USDT |
19,735.3000 |
1.6407 USDT |
1.6280 USDT |
1.6821 USDT |
1.6789 USDT |
| 2025-07-05 |
1.6551 USDT |
47,617.1700 |
1.6491 USDT |
1.6102 USDT |
1.6974 USDT |
1.6311 USDT |
| 2025-07-04 |
1.6750 USDT |
51,658.0400 |
1.7327 USDT |
1.6261 USDT |
1.7555 USDT |
1.6304 USDT |
| 2025-07-03 |
1.7671 USDT |
52,798.4300 |
1.7555 USDT |
1.7069 USDT |
1.8095 USDT |
1.7156 USDT |
| 2025-07-02 |
1.6845 USDT |
54,260.2900 |
1.6176 USDT |
1.5870 USDT |
1.7761 USDT |
1.7621 USDT |
| 2025-07-01 |
1.6759 USDT |
51,732.3700 |
1.7609 USDT |
1.6167 USDT |
1.7713 USDT |
1.6207 USDT |
| 2025-06-30 |
1.8236 USDT |
107,376.0200 |
1.8252 USDT |
1.7519 USDT |
1.9010 USDT |
1.7646 USDT |
| 2025-06-29 |
1.7163 USDT |
52,263.7100 |
1.7290 USDT |
1.6821 USDT |
1.7419 USDT |
1.7153 USDT |
| 2025-06-28 |
1.6473 USDT |
44,158.3800 |
1.6478 USDT |
1.6072 USDT |
1.7178 USDT |
1.7151 USDT |
| 2025-06-27 |
1.6473 USDT |
59,960.3100 |
1.6639 USDT |
1.6138 USDT |
1.6802 USDT |
1.6152 USDT |
| 2025-06-26 |
1.7004 USDT |
134,982.9800 |
1.6722 USDT |
1.6379 USDT |
1.7816 USDT |
1.7051 USDT |
| 2025-06-25 |
1.7232 USDT |
162,178.8800 |
1.7199 USDT |
1.6462 USDT |
1.7874 USDT |
1.7236 USDT |
| 2025-06-24 |
1.7716 USDT |
27,528.3100 |
1.7649 USDT |
1.7382 USDT |
1.8160 USDT |
1.7513 USDT |
| 2025-06-23 |
1.6347 USDT |
71,492.4500 |
1.5845 USDT |
1.5807 USDT |
1.6770 USDT |
1.6427 USDT |
| 2025-06-22 |
1.5848 USDT |
70,601.3300 |
1.6811 USDT |
1.5167 USDT |
1.6991 USDT |
1.5531 USDT |
| 2025-06-21 |
1.6948 USDT |
68,232.0500 |
1.7845 USDT |
1.6058 USDT |
1.8091 USDT |
1.6493 USDT |
| 2025-06-20 |
1.8232 USDT |
53,107.8800 |
1.8775 USDT |
1.7500 USDT |
1.9047 USDT |
1.7977 USDT |
| 2025-06-19 |
1.8677 USDT |
27,335.3100 |
1.9282 USDT |
1.8183 USDT |
1.9500 USDT |
1.8804 USDT |
| 2025-06-18 |
1.8576 USDT |
84,900.9300 |
1.9404 USDT |
1.7879 USDT |
1.9615 USDT |
1.8387 USDT |
| 2025-06-17 |
2.0140 USDT |
37,751.4100 |
2.0233 USDT |
1.9585 USDT |
2.0902 USDT |
1.9665 USDT |
| 2025-06-16 |
2.0950 USDT |
33,633.7600 |
2.0506 USDT |
2.0174 USDT |
2.1449 USDT |
2.1278 USDT |
| 2025-06-15 |
2.0125 USDT |
34,723.3900 |
2.0158 USDT |
1.9673 USDT |
2.0631 USDT |
2.0437 USDT |
| 2025-06-14 |
2.0672 USDT |
31,392.7200 |
2.0915 USDT |
2.0346 USDT |
2.0962 USDT |
2.0464 USDT |
| 2025-06-13 |
1.9950 USDT |
50,494.7400 |
2.1130 USDT |
1.9245 USDT |
2.1130 USDT |
1.9780 USDT |
| 2025-06-12 |
2.2751 USDT |
71,041.3600 |
2.3842 USDT |
2.2221 USDT |
2.3844 USDT |
2.2409 USDT |
| 2025-06-11 |
2.4859 USDT |
47,356.2800 |
2.5745 USDT |
2.3599 USDT |
2.5748 USDT |
2.3825 USDT |
| 2025-06-10 |
2.4782 USDT |
28,526.1700 |
2.5256 USDT |
2.4320 USDT |
2.5429 USDT |
2.4673 USDT |
| 2025-06-09 |
2.4036 USDT |
61,797.6700 |
2.3477 USDT |
2.3100 USDT |
2.4723 USDT |
2.3995 USDT |
| 2025-06-08 |
2.3644 USDT |
47,306.8312 |
2.3354 USDT |
2.3309 USDT |
2.4052 USDT |
2.3689 USDT |
| 2025-06-07 |
2.3488 USDT |
59,209.8200 |
2.2345 USDT |
2.2288 USDT |
2.4254 USDT |
2.3443 USDT |
| 2025-06-06 |
2.2872 USDT |
39,994.8500 |
2.2317 USDT |
2.2161 USDT |
2.3701 USDT |
2.2220 USDT |
| 2025-06-05 |
2.4163 USDT |
44,923.8400 |
2.4416 USDT |
2.3276 USDT |
2.4781 USDT |
2.3410 USDT |
| 2025-06-04 |
2.5048 USDT |
94,534.3300 |
2.5714 USDT |
2.4218 USDT |
2.6210 USDT |
2.4259 USDT |