Identifier on Kucoin: BERA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
3.9901 USDT |
50,353.5700 |
3.8841 USDT |
3.8696 USDT |
4.0873 USDT |
4.0701 USDT |
| 2025-04-13 |
4.0766 USDT |
170,194.2600 |
4.2284 USDT |
3.8884 USDT |
4.2284 USDT |
3.8988 USDT |
| 2025-04-12 |
4.2249 USDT |
112,925.0200 |
4.1265 USDT |
4.0808 USDT |
4.3573 USDT |
4.2417 USDT |
| 2025-04-11 |
4.1318 USDT |
405,644.4300 |
3.8939 USDT |
3.8250 USDT |
4.4576 USDT |
4.1827 USDT |
| 2025-04-10 |
3.9066 USDT |
237,679.9080 |
4.1599 USDT |
3.7162 USDT |
4.1692 USDT |
3.8130 USDT |
| 2025-04-09 |
3.9516 USDT |
793,754.7051 |
3.6143 USDT |
3.1789 USDT |
5.1577 USDT |
4.0997 USDT |
| 2025-04-08 |
3.9437 USDT |
268,831.0900 |
4.3300 USDT |
3.5927 USDT |
4.4477 USDT |
3.6557 USDT |
| 2025-04-07 |
4.3698 USDT |
436,742.2000 |
4.6984 USDT |
4.0007 USDT |
4.8498 USDT |
4.4361 USDT |
| 2025-04-06 |
5.4082 USDT |
73,456.6399 |
5.8339 USDT |
4.8267 USDT |
5.9031 USDT |
4.8720 USDT |
| 2025-04-05 |
5.7738 USDT |
34,660.2400 |
5.8365 USDT |
5.6150 USDT |
6.0025 USDT |
5.6279 USDT |
| 2025-04-04 |
5.7608 USDT |
115,723.7892 |
6.1515 USDT |
5.4427 USDT |
6.2177 USDT |
5.7998 USDT |
| 2025-04-03 |
6.2354 USDT |
113,132.7500 |
6.5240 USDT |
5.9119 USDT |
6.7972 USDT |
6.0266 USDT |
| 2025-04-02 |
7.0907 USDT |
100,746.0500 |
7.1736 USDT |
6.7967 USDT |
7.3997 USDT |
7.2612 USDT |
| 2025-04-01 |
7.2281 USDT |
126,802.7074 |
6.8694 USDT |
6.8253 USDT |
7.6267 USDT |
7.5180 USDT |
| 2025-03-31 |
6.8545 USDT |
108,544.2500 |
7.2413 USDT |
6.5953 USDT |
7.2433 USDT |
6.8465 USDT |
| 2025-03-30 |
7.4699 USDT |
39,147.1900 |
7.3894 USDT |
7.2910 USDT |
7.6488 USDT |
7.4381 USDT |
| 2025-03-29 |
8.2096 USDT |
128,338.4700 |
8.5218 USDT |
7.6302 USDT |
8.9845 USDT |
7.7078 USDT |
| 2025-03-28 |
8.4024 USDT |
146,275.6900 |
8.5836 USDT |
8.1059 USDT |
8.7597 USDT |
8.5084 USDT |
| 2025-03-27 |
8.0835 USDT |
69,939.5700 |
7.7271 USDT |
7.6796 USDT |
8.2761 USDT |
8.1516 USDT |
| 2025-03-26 |
7.9049 USDT |
57,811.8800 |
8.0606 USDT |
7.7070 USDT |
8.1088 USDT |
7.7390 USDT |
| 2025-03-25 |
7.9204 USDT |
138,699.1220 |
7.9653 USDT |
7.5022 USDT |
8.2988 USDT |
8.1139 USDT |
| 2025-03-24 |
7.2407 USDT |
225,236.3272 |
6.7457 USDT |
6.5763 USDT |
8.0179 USDT |
7.8835 USDT |
| 2025-03-23 |
6.7096 USDT |
55,490.5900 |
6.7710 USDT |
6.6018 USDT |
6.7765 USDT |
6.6921 USDT |
| 2025-03-22 |
6.7346 USDT |
112,175.2500 |
6.7279 USDT |
6.5542 USDT |
6.9135 USDT |
6.7795 USDT |
| 2025-03-21 |
6.4542 USDT |
120,159.3200 |
6.0708 USDT |
6.0487 USDT |
6.7800 USDT |
6.6794 USDT |
| 2025-03-20 |
6.1344 USDT |
45,339.0100 |
6.1828 USDT |
5.9760 USDT |
6.2657 USDT |
6.0397 USDT |
| 2025-03-19 |
6.0127 USDT |
28,439.3300 |
5.9230 USDT |
5.8351 USDT |
6.1624 USDT |
6.0426 USDT |
| 2025-03-18 |
6.1875 USDT |
60,303.0500 |
6.6171 USDT |
5.8924 USDT |
6.6186 USDT |
5.9023 USDT |
| 2025-03-17 |
6.7682 USDT |
177,188.7783 |
6.3621 USDT |
6.3571 USDT |
7.0748 USDT |
6.5842 USDT |
| 2025-03-16 |
6.3949 USDT |
46,227.5800 |
6.4740 USDT |
6.2757 USDT |
6.5478 USDT |
6.4182 USDT |
| 2025-03-15 |
6.2243 USDT |
46,913.5500 |
6.1374 USDT |
6.1243 USDT |
6.3162 USDT |
6.2856 USDT |
| 2025-03-14 |
6.0696 USDT |
34,400.6100 |
5.9130 USDT |
5.9044 USDT |
6.2248 USDT |
6.1633 USDT |
| 2025-03-13 |
6.2002 USDT |
44,352.3900 |
6.2600 USDT |
6.0198 USDT |
6.3050 USDT |
6.2193 USDT |
| 2025-03-12 |
5.9820 USDT |
87,290.4900 |
5.8803 USDT |
5.7286 USDT |
6.3012 USDT |
6.2565 USDT |
| 2025-03-11 |
5.6350 USDT |
104,464.3700 |
5.5779 USDT |
5.2600 USDT |
5.8587 USDT |
5.7564 USDT |
| 2025-03-10 |
5.9675 USDT |
77,353.0600 |
5.7822 USDT |
5.7521 USDT |
6.1898 USDT |
5.9966 USDT |
| 2025-03-09 |
6.2153 USDT |
104,639.8100 |
6.7692 USDT |
5.7932 USDT |
6.8037 USDT |
5.7932 USDT |
| 2025-03-08 |
6.6562 USDT |
71,784.2800 |
6.6251 USDT |
6.4986 USDT |
6.8886 USDT |
6.8696 USDT |
| 2025-03-07 |
6.6659 USDT |
122,699.2578 |
6.7723 USDT |
6.4998 USDT |
6.8900 USDT |
6.8434 USDT |
| 2025-03-06 |
6.9045 USDT |
194,276.7317 |
6.9392 USDT |
6.6804 USDT |
7.2038 USDT |
6.8157 USDT |
| 2025-03-05 |
6.8253 USDT |
361,436.6581 |
6.6143 USDT |
6.4532 USDT |
7.1971 USDT |
6.9213 USDT |
| 2025-03-04 |
6.4033 USDT |
459,733.2000 |
6.8161 USDT |
6.0215 USDT |
6.8848 USDT |
6.7297 USDT |
| 2025-03-03 |
7.9020 USDT |
204,771.4200 |
8.5471 USDT |
7.2522 USDT |
8.5931 USDT |
7.3127 USDT |
| 2025-03-02 |
8.5399 USDT |
422,974.7367 |
8.2555 USDT |
8.0676 USDT |
9.1994 USDT |
8.7849 USDT |
| 2025-03-01 |
8.3387 USDT |
456,030.0500 |
8.6750 USDT |
8.1200 USDT |
8.9357 USDT |
8.2007 USDT |
| 2025-02-28 |
7.6723 USDT |
582,292.7900 |
8.1144 USDT |
7.2160 USDT |
8.5206 USDT |
8.4583 USDT |
| 2025-02-27 |
7.6061 USDT |
298,651.5077 |
7.4113 USDT |
7.2201 USDT |
7.9771 USDT |
7.5200 USDT |
| 2025-02-26 |
7.2818 USDT |
384,488.5700 |
6.7820 USDT |
6.6728 USDT |
8.0088 USDT |
7.8587 USDT |
| 2025-02-25 |
6.4259 USDT |
442,169.8593 |
6.7909 USDT |
6.0266 USDT |
7.0407 USDT |
6.8746 USDT |
| 2025-02-24 |
6.8629 USDT |
470,232.0461 |
6.9134 USDT |
6.5197 USDT |
7.2493 USDT |
6.7923 USDT |