Identifier on Kucoin: BERA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
2.5783 USDT |
113,585.4100 |
2.5431 USDT |
2.4851 USDT |
2.6356 USDT |
2.5839 USDT |
| 2025-06-02 |
2.4472 USDT |
108,505.9900 |
2.5039 USDT |
2.3781 USDT |
2.5195 USDT |
2.4959 USDT |
| 2025-06-01 |
2.4415 USDT |
128,136.3300 |
2.3199 USDT |
2.2211 USDT |
2.5715 USDT |
2.4954 USDT |
| 2025-05-31 |
2.2324 USDT |
95,039.3500 |
2.2532 USDT |
2.1733 USDT |
2.2969 USDT |
2.2764 USDT |
| 2025-05-30 |
2.5668 USDT |
98,716.8900 |
2.7536 USDT |
2.4416 USDT |
2.7640 USDT |
2.4545 USDT |
| 2025-05-29 |
2.8359 USDT |
62,307.4100 |
2.8828 USDT |
2.7300 USDT |
2.9543 USDT |
2.7527 USDT |
| 2025-05-28 |
2.8723 USDT |
87,967.8100 |
2.8904 USDT |
2.7859 USDT |
2.9850 USDT |
2.8282 USDT |
| 2025-05-27 |
2.7850 USDT |
146,908.0900 |
2.8266 USDT |
2.6652 USDT |
2.9155 USDT |
2.8845 USDT |
| 2025-05-26 |
2.9002 USDT |
65,912.1400 |
2.9311 USDT |
2.7994 USDT |
2.9848 USDT |
2.8225 USDT |
| 2025-05-25 |
2.9124 USDT |
75,005.7700 |
3.0111 USDT |
2.8276 USDT |
3.0315 USDT |
2.8658 USDT |
| 2025-05-24 |
3.0658 USDT |
19,693.2600 |
3.0126 USDT |
3.0020 USDT |
3.1061 USDT |
3.0591 USDT |
| 2025-05-23 |
3.2764 USDT |
147,811.4700 |
3.2717 USDT |
3.0556 USDT |
3.4811 USDT |
3.1014 USDT |
| 2025-05-22 |
3.2230 USDT |
127,981.3400 |
3.1573 USDT |
3.1241 USDT |
3.3140 USDT |
3.2714 USDT |
| 2025-05-21 |
3.2044 USDT |
159,470.7700 |
3.1441 USDT |
3.0670 USDT |
3.2726 USDT |
3.2678 USDT |
| 2025-05-20 |
3.1068 USDT |
39,301.4200 |
3.1361 USDT |
3.0372 USDT |
3.1932 USDT |
3.1013 USDT |
| 2025-05-19 |
3.0450 USDT |
115,746.1700 |
3.2503 USDT |
2.9334 USDT |
3.2530 USDT |
3.1124 USDT |
| 2025-05-18 |
3.1915 USDT |
107,117.7000 |
3.0824 USDT |
3.0477 USDT |
3.3123 USDT |
3.1462 USDT |
| 2025-05-17 |
3.1274 USDT |
39,973.4200 |
3.2529 USDT |
3.0428 USDT |
3.2529 USDT |
3.0671 USDT |
| 2025-05-16 |
3.4061 USDT |
129,713.9400 |
3.4649 USDT |
3.2583 USDT |
3.5601 USDT |
3.3138 USDT |
| 2025-05-15 |
3.6428 USDT |
139,046.4400 |
3.8190 USDT |
3.4814 USDT |
3.8592 USDT |
3.5593 USDT |
| 2025-05-14 |
3.9374 USDT |
95,898.0100 |
4.0844 USDT |
3.7911 USDT |
4.1497 USDT |
3.7992 USDT |
| 2025-05-13 |
3.9433 USDT |
163,729.3700 |
3.9995 USDT |
3.7696 USDT |
4.2130 USDT |
4.1690 USDT |
| 2025-05-12 |
4.1838 USDT |
236,503.6400 |
4.2984 USDT |
3.8194 USDT |
4.4993 USDT |
3.9818 USDT |
| 2025-05-11 |
4.3897 USDT |
376,887.8000 |
4.4100 USDT |
4.1180 USDT |
4.7516 USDT |
4.3411 USDT |
| 2025-05-10 |
4.2415 USDT |
510,510.5000 |
3.8677 USDT |
3.8677 USDT |
4.8356 USDT |
4.2082 USDT |
| 2025-05-09 |
3.9482 USDT |
446,838.5200 |
3.5528 USDT |
3.5528 USDT |
4.3004 USDT |
3.8514 USDT |
| 2025-05-08 |
3.2651 USDT |
497,201.8300 |
3.0050 USDT |
3.0050 USDT |
3.5030 USDT |
3.4966 USDT |
| 2025-05-07 |
2.9251 USDT |
205,280.0100 |
2.9044 USDT |
2.8313 USDT |
3.0275 USDT |
2.9648 USDT |
| 2025-05-06 |
2.8508 USDT |
391,059.4500 |
2.9482 USDT |
2.6873 USDT |
3.0730 USDT |
2.8824 USDT |
| 2025-05-05 |
2.9221 USDT |
193,582.8600 |
2.9024 USDT |
2.8476 USDT |
3.0459 USDT |
2.9600 USDT |
| 2025-05-04 |
2.9688 USDT |
184,369.3200 |
3.1336 USDT |
2.8299 USDT |
3.1829 USDT |
2.9064 USDT |
| 2025-05-03 |
3.2543 USDT |
150,431.5400 |
3.4066 USDT |
3.1131 USDT |
3.4068 USDT |
3.1735 USDT |
| 2025-05-02 |
3.4425 USDT |
94,733.3900 |
3.4995 USDT |
3.3433 USDT |
3.5495 USDT |
3.3702 USDT |
| 2025-05-01 |
3.5137 USDT |
139,217.7816 |
3.5457 USDT |
3.4609 USDT |
3.6093 USDT |
3.5221 USDT |
| 2025-04-30 |
3.5669 USDT |
105,430.1800 |
3.7043 USDT |
3.4123 USDT |
3.7280 USDT |
3.4972 USDT |
| 2025-04-29 |
3.7490 USDT |
87,536.2800 |
3.6845 USDT |
3.6560 USDT |
3.8417 USDT |
3.7566 USDT |
| 2025-04-28 |
3.6066 USDT |
139,105.2400 |
3.6443 USDT |
3.3992 USDT |
3.7770 USDT |
3.6626 USDT |
| 2025-04-27 |
3.6314 USDT |
104,589.0800 |
3.7574 USDT |
3.5445 USDT |
3.7960 USDT |
3.6315 USDT |
| 2025-04-26 |
3.7288 USDT |
110,294.6500 |
3.7840 USDT |
3.6213 USDT |
3.8785 USDT |
3.6997 USDT |
| 2025-04-25 |
3.6960 USDT |
179,588.9500 |
3.6127 USDT |
3.4977 USDT |
3.8319 USDT |
3.7019 USDT |
| 2025-04-24 |
3.4762 USDT |
150,082.7000 |
3.6316 USDT |
3.3796 USDT |
3.6508 USDT |
3.5032 USDT |
| 2025-04-23 |
3.6824 USDT |
158,450.6700 |
3.6738 USDT |
3.5301 USDT |
3.8553 USDT |
3.5792 USDT |
| 2025-04-22 |
3.5059 USDT |
204,708.5600 |
3.4396 USDT |
3.3693 USDT |
3.6799 USDT |
3.5827 USDT |
| 2025-04-21 |
3.4781 USDT |
198,201.1300 |
3.3232 USDT |
3.3232 USDT |
3.5941 USDT |
3.4352 USDT |
| 2025-04-20 |
3.3995 USDT |
51,005.6000 |
3.3520 USDT |
3.2697 USDT |
3.4867 USDT |
3.3624 USDT |
| 2025-04-19 |
3.3740 USDT |
47,229.8400 |
3.2890 USDT |
3.2597 USDT |
3.4469 USDT |
3.4018 USDT |
| 2025-04-18 |
3.3687 USDT |
96,078.7000 |
3.5301 USDT |
3.2228 USDT |
3.5595 USDT |
3.3019 USDT |
| 2025-04-17 |
3.7491 USDT |
49,454.9600 |
3.6631 USDT |
3.6192 USDT |
3.8394 USDT |
3.6966 USDT |
| 2025-04-16 |
3.7306 USDT |
92,851.8800 |
3.9001 USDT |
3.5847 USDT |
3.9070 USDT |
3.6971 USDT |
| 2025-04-15 |
4.1236 USDT |
79,404.2100 |
3.9992 USDT |
3.9670 USDT |
4.2441 USDT |
4.0562 USDT |