Identifier on Kucoin: BERT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0274 USDT |
3,794,803.4000 BERT |
0.0288 USDT |
0.0256 USDT |
0.0297 USDT |
0.0267 USDT |
| 2025-12-04 |
0.0297 USDT |
3,822,837.9000 BERT |
0.0302 USDT |
0.0283 USDT |
0.0306 USDT |
0.0289 USDT |
| 2025-12-03 |
0.0293 USDT |
2,352,248.0000 BERT |
0.0286 USDT |
0.0274 USDT |
0.0314 USDT |
0.0287 USDT |
| 2025-12-02 |
0.0251 USDT |
3,693,084.2000 BERT |
0.0251 USDT |
0.0239 USDT |
0.0270 USDT |
0.0268 USDT |
| 2025-12-01 |
0.0275 USDT |
2,489,375.8000 BERT |
0.0302 USDT |
0.0258 USDT |
0.0302 USDT |
0.0275 USDT |
| 2025-11-30 |
0.0302 USDT |
3,059,871.5000 BERT |
0.0300 USDT |
0.0290 USDT |
0.0316 USDT |
0.0314 USDT |
| 2025-11-29 |
0.0311 USDT |
5,469,996.0000 BERT |
0.0310 USDT |
0.0297 USDT |
0.0322 USDT |
0.0305 USDT |
| 2025-11-28 |
0.0301 USDT |
5,260,338.9000 BERT |
0.0295 USDT |
0.0285 USDT |
0.0321 USDT |
0.0315 USDT |
| 2025-11-27 |
0.0296 USDT |
5,975,888.1000 BERT |
0.0306 USDT |
0.0283 USDT |
0.0310 USDT |
0.0302 USDT |
| 2025-11-26 |
0.0297 USDT |
6,318,108.2000 BERT |
0.0296 USDT |
0.0282 USDT |
0.0317 USDT |
0.0307 USDT |
| 2025-11-25 |
0.0286 USDT |
6,549,724.1000 BERT |
0.0284 USDT |
0.0272 USDT |
0.0306 USDT |
0.0280 USDT |
| 2025-11-24 |
0.0266 USDT |
9,482,165.6000 BERT |
0.0262 USDT |
0.0247 USDT |
0.0291 USDT |
0.0282 USDT |
| 2025-11-23 |
0.0278 USDT |
3,818,717.1000 BERT |
0.0272 USDT |
0.0260 USDT |
0.0304 USDT |
0.0270 USDT |
| 2025-11-22 |
0.0266 USDT |
6,022,323.4000 BERT |
0.0286 USDT |
0.0251 USDT |
0.0292 USDT |
0.0263 USDT |
| 2025-11-21 |
0.0281 USDT |
10,582,247.7000 BERT |
0.0303 USDT |
0.0246 USDT |
0.0317 USDT |
0.0283 USDT |
| 2025-11-20 |
0.0340 USDT |
8,300,406.8000 BERT |
0.0348 USDT |
0.0304 USDT |
0.0376 USDT |
0.0305 USDT |
| 2025-11-19 |
0.0317 USDT |
1,941,357.5000 BERT |
0.0320 USDT |
0.0307 USDT |
0.0326 USDT |
0.0314 USDT |
| 2025-11-18 |
0.0309 USDT |
3,806,204.0000 BERT |
0.0289 USDT |
0.0281 USDT |
0.0333 USDT |
0.0329 USDT |
| 2025-11-17 |
0.0296 USDT |
3,193,439.8000 BERT |
0.0280 USDT |
0.0275 USDT |
0.0316 USDT |
0.0294 USDT |
| 2025-11-16 |
0.0297 USDT |
1,323,773.1000 BERT |
0.0288 USDT |
0.0281 USDT |
0.0309 USDT |
0.0292 USDT |
| 2025-11-15 |
0.0297 USDT |
2,122,828.8000 BERT |
0.0278 USDT |
0.0276 USDT |
0.0310 USDT |
0.0289 USDT |
| 2025-11-14 |
0.0277 USDT |
2,353,133.3000 BERT |
0.0295 USDT |
0.0258 USDT |
0.0297 USDT |
0.0273 USDT |
| 2025-11-13 |
0.0307 USDT |
1,355,996.3000 BERT |
0.0303 USDT |
0.0291 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-11-12 |
0.0312 USDT |
4,227,433.1000 BERT |
0.0300 USDT |
0.0287 USDT |
0.0344 USDT |
0.0306 USDT |
| 2025-11-11 |
0.0323 USDT |
3,311,190.7000 BERT |
0.0353 USDT |
0.0295 USDT |
0.0355 USDT |
0.0298 USDT |
| 2025-11-10 |
0.0357 USDT |
3,474,866.7000 BERT |
0.0355 USDT |
0.0332 USDT |
0.0396 USDT |
0.0352 USDT |
| 2025-11-09 |
0.0342 USDT |
2,761,243.2000 BERT |
0.0311 USDT |
0.0310 USDT |
0.0379 USDT |
0.0350 USDT |
| 2025-11-08 |
0.0340 USDT |
3,938,068.4000 BERT |
0.0363 USDT |
0.0311 USDT |
0.0398 USDT |
0.0313 USDT |
| 2025-11-07 |
0.0300 USDT |
6,654,493.7000 BERT |
0.0267 USDT |
0.0259 USDT |
0.0360 USDT |
0.0344 USDT |
| 2025-11-06 |
0.0301 USDT |
1,672,397.7000 BERT |
0.0318 USDT |
0.0286 USDT |
0.0319 USDT |
0.0312 USDT |
| 2025-11-05 |
0.0328 USDT |
4,365,810.0000 BERT |
0.0323 USDT |
0.0286 USDT |
0.0366 USDT |
0.0325 USDT |
| 2025-11-04 |
0.0251 USDT |
5,581,563.9000 BERT |
0.0274 USDT |
0.0228 USDT |
0.0281 USDT |
0.0240 USDT |
| 2025-11-03 |
0.0318 USDT |
2,626,657.8000 BERT |
0.0349 USDT |
0.0303 USDT |
0.0356 USDT |
0.0320 USDT |
| 2025-11-02 |
0.0375 USDT |
227,002.2000 BERT |
0.0381 USDT |
0.0368 USDT |
0.0383 USDT |
0.0370 USDT |
| 2025-11-01 |
0.0386 USDT |
2,507,338.0000 BERT |
0.0381 USDT |
0.0369 USDT |
0.0402 USDT |
0.0369 USDT |
| 2025-10-31 |
0.0397 USDT |
3,097,747.6000 BERT |
0.0387 USDT |
0.0372 USDT |
0.0419 USDT |
0.0375 USDT |
| 2025-10-30 |
0.0436 USDT |
3,033,468.7000 BERT |
0.0475 USDT |
0.0397 USDT |
0.0499 USDT |
0.0398 USDT |
| 2025-10-29 |
0.0476 USDT |
934,261.8000 BERT |
0.0471 USDT |
0.0458 USDT |
0.0497 USDT |
0.0474 USDT |
| 2025-10-28 |
0.0524 USDT |
1,519,294.6000 BERT |
0.0495 USDT |
0.0492 USDT |
0.0555 USDT |
0.0504 USDT |
| 2025-10-27 |
0.0536 USDT |
1,297,206.1000 BERT |
0.0544 USDT |
0.0502 USDT |
0.0566 USDT |
0.0508 USDT |
| 2025-10-26 |
0.0509 USDT |
2,573,207.5000 BERT |
0.0457 USDT |
0.0444 USDT |
0.0576 USDT |
0.0531 USDT |
| 2025-10-25 |
0.0432 USDT |
1,215,827.7000 BERT |
0.0420 USDT |
0.0414 USDT |
0.0454 USDT |
0.0425 USDT |
| 2025-10-24 |
0.0399 USDT |
2,091,764.4000 BERT |
0.0387 USDT |
0.0383 USDT |
0.0419 USDT |
0.0396 USDT |
| 2025-10-23 |
0.0415 USDT |
1,960,923.3000 BERT |
0.0380 USDT |
0.0379 USDT |
0.0437 USDT |
0.0434 USDT |
| 2025-10-22 |
0.0428 USDT |
3,649,074.2000 BERT |
0.0451 USDT |
0.0405 USDT |
0.0467 USDT |
0.0425 USDT |
| 2025-10-21 |
0.0492 USDT |
8,986,016.4000 BERT |
0.0535 USDT |
0.0439 USDT |
0.0568 USDT |
0.0478 USDT |
| 2025-10-20 |
0.0524 USDT |
9,993,459.9000 BERT |
0.0527 USDT |
0.0502 USDT |
0.0550 USDT |
0.0534 USDT |
| 2025-10-19 |
0.0540 USDT |
12,836,772.8000 BERT |
0.0536 USDT |
0.0502 USDT |
0.0599 USDT |
0.0531 USDT |
| 2025-10-18 |
0.0536 USDT |
10,004,880.7000 BERT |
0.0541 USDT |
0.0511 USDT |
0.0565 USDT |
0.0514 USDT |
| 2025-10-17 |
0.0539 USDT |
12,577,072.7000 BERT |
0.0585 USDT |
0.0500 USDT |
0.0617 USDT |
0.0511 USDT |