Identifier on Kucoin: BERT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0092 USDT |
485,053.0000 BERT |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0091 USDT |
| 2026-02-07 |
0.0093 USDT |
3,210,713.7000 BERT |
0.0095 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2026-02-06 |
0.0080 USDT |
13,431,764.2000 BERT |
0.0072 USDT |
0.0066 USDT |
0.0097 USDT |
0.0094 USDT |
| 2026-02-05 |
0.0075 USDT |
7,643,931.3000 BERT |
0.0075 USDT |
0.0073 USDT |
0.0078 USDT |
0.0076 USDT |
| 2026-02-04 |
0.0081 USDT |
13,889,311.8000 BERT |
0.0082 USDT |
0.0076 USDT |
0.0085 USDT |
0.0078 USDT |
| 2026-02-03 |
0.0086 USDT |
8,489,856.1000 BERT |
0.0089 USDT |
0.0082 USDT |
0.0090 USDT |
0.0082 USDT |
| 2026-02-02 |
0.0082 USDT |
8,561,044.3000 BERT |
0.0083 USDT |
0.0076 USDT |
0.0088 USDT |
0.0087 USDT |
| 2026-02-01 |
0.0091 USDT |
10,421,066.4000 BERT |
0.0094 USDT |
0.0083 USDT |
0.0097 USDT |
0.0084 USDT |
| 2026-01-31 |
0.0101 USDT |
7,527,757.3000 BERT |
0.0107 USDT |
0.0091 USDT |
0.0109 USDT |
0.0093 USDT |
| 2026-01-30 |
0.0108 USDT |
9,194,028.3000 BERT |
0.0113 USDT |
0.0101 USDT |
0.0118 USDT |
0.0113 USDT |
| 2026-01-29 |
0.0134 USDT |
4,630,578.1000 BERT |
0.0135 USDT |
0.0129 USDT |
0.0140 USDT |
0.0130 USDT |
| 2026-01-28 |
0.0132 USDT |
6,776,036.7000 BERT |
0.0132 USDT |
0.0126 USDT |
0.0138 USDT |
0.0135 USDT |
| 2026-01-27 |
0.0126 USDT |
5,000,777.9000 BERT |
0.0128 USDT |
0.0123 USDT |
0.0129 USDT |
0.0128 USDT |
| 2026-01-26 |
0.0132 USDT |
4,190,397.9000 BERT |
0.0126 USDT |
0.0121 USDT |
0.0136 USDT |
0.0134 USDT |
| 2026-01-25 |
0.0134 USDT |
10,299,592.8000 BERT |
0.0140 USDT |
0.0122 USDT |
0.0143 USDT |
0.0125 USDT |
| 2026-01-24 |
0.0130 USDT |
7,424,357.5000 BERT |
0.0134 USDT |
0.0126 USDT |
0.0135 USDT |
0.0129 USDT |
| 2026-01-23 |
0.0143 USDT |
6,807,171.8000 BERT |
0.0152 USDT |
0.0130 USDT |
0.0154 USDT |
0.0137 USDT |
| 2026-01-22 |
0.0151 USDT |
4,774,611.5000 BERT |
0.0150 USDT |
0.0147 USDT |
0.0155 USDT |
0.0152 USDT |
| 2026-01-21 |
0.0144 USDT |
5,781,973.6000 BERT |
0.0142 USDT |
0.0136 USDT |
0.0151 USDT |
0.0147 USDT |
| 2026-01-20 |
0.0154 USDT |
8,716,618.9000 BERT |
0.0173 USDT |
0.0138 USDT |
0.0176 USDT |
0.0145 USDT |
| 2026-01-19 |
0.0179 USDT |
3,903,880.1000 BERT |
0.0185 USDT |
0.0173 USDT |
0.0188 USDT |
0.0178 USDT |
| 2026-01-18 |
0.0194 USDT |
1,662,712.4000 BERT |
0.0199 USDT |
0.0188 USDT |
0.0199 USDT |
0.0192 USDT |
| 2026-01-17 |
0.0200 USDT |
2,129,318.1000 BERT |
0.0198 USDT |
0.0195 USDT |
0.0205 USDT |
0.0195 USDT |
| 2026-01-16 |
0.0192 USDT |
1,659,883.2000 BERT |
0.0191 USDT |
0.0188 USDT |
0.0195 USDT |
0.0190 USDT |
| 2026-01-15 |
0.0207 USDT |
1,765,882.3000 BERT |
0.0216 USDT |
0.0198 USDT |
0.0216 USDT |
0.0202 USDT |
| 2026-01-14 |
0.0194 USDT |
2,473,163.1000 BERT |
0.0192 USDT |
0.0186 USDT |
0.0210 USDT |
0.0208 USDT |
| 2026-01-13 |
0.0187 USDT |
3,069,707.9000 BERT |
0.0187 USDT |
0.0182 USDT |
0.0193 USDT |
0.0188 USDT |
| 2026-01-12 |
0.0188 USDT |
1,913,412.7000 BERT |
0.0177 USDT |
0.0175 USDT |
0.0200 USDT |
0.0192 USDT |
| 2026-01-11 |
0.0178 USDT |
3,851,131.0000 BERT |
0.0175 USDT |
0.0172 USDT |
0.0186 USDT |
0.0175 USDT |
| 2026-01-10 |
0.0183 USDT |
3,745,333.4000 BERT |
0.0178 USDT |
0.0174 USDT |
0.0200 USDT |
0.0174 USDT |
| 2026-01-09 |
0.0183 USDT |
2,135,114.0000 BERT |
0.0192 USDT |
0.0171 USDT |
0.0195 USDT |
0.0174 USDT |
| 2026-01-08 |
0.0202 USDT |
1,883,797.0000 BERT |
0.0211 USDT |
0.0192 USDT |
0.0214 USDT |
0.0196 USDT |
| 2026-01-07 |
0.0212 USDT |
977,575.3000 BERT |
0.0220 USDT |
0.0200 USDT |
0.0222 USDT |
0.0204 USDT |
| 2026-01-06 |
0.0213 USDT |
1,435,890.3000 BERT |
0.0207 USDT |
0.0202 USDT |
0.0234 USDT |
0.0210 USDT |
| 2026-01-05 |
0.0209 USDT |
2,652,680.5000 BERT |
0.0210 USDT |
0.0200 USDT |
0.0220 USDT |
0.0213 USDT |
| 2026-01-04 |
0.0207 USDT |
1,220,487.1000 BERT |
0.0194 USDT |
0.0194 USDT |
0.0218 USDT |
0.0209 USDT |
| 2026-01-03 |
0.0198 USDT |
1,837,587.0000 BERT |
0.0198 USDT |
0.0190 USDT |
0.0208 USDT |
0.0193 USDT |
| 2026-01-02 |
0.0184 USDT |
2,781,861.8000 BERT |
0.0175 USDT |
0.0174 USDT |
0.0198 USDT |
0.0193 USDT |
| 2026-01-01 |
0.0170 USDT |
1,347,978.2000 BERT |
0.0169 USDT |
0.0166 USDT |
0.0176 USDT |
0.0168 USDT |
| 2025-12-31 |
0.0185 USDT |
644,685.6000 BERT |
0.0187 USDT |
0.0184 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-12-30 |
0.0187 USDT |
1,418,923.2000 BERT |
0.0187 USDT |
0.0181 USDT |
0.0190 USDT |
0.0182 USDT |
| 2025-12-29 |
0.0194 USDT |
1,606,925.4000 BERT |
0.0190 USDT |
0.0185 USDT |
0.0207 USDT |
0.0188 USDT |
| 2025-12-28 |
0.0195 USDT |
1,360,367.7000 BERT |
0.0205 USDT |
0.0188 USDT |
0.0205 USDT |
0.0191 USDT |
| 2025-12-27 |
0.0201 USDT |
2,243,949.7000 BERT |
0.0204 USDT |
0.0195 USDT |
0.0209 USDT |
0.0201 USDT |
| 2025-12-26 |
0.0210 USDT |
1,288,816.5000 BERT |
0.0208 USDT |
0.0200 USDT |
0.0219 USDT |
0.0204 USDT |
| 2025-12-25 |
0.0227 USDT |
734,158.0000 BERT |
0.0230 USDT |
0.0218 USDT |
0.0233 USDT |
0.0218 USDT |
| 2025-12-24 |
0.0223 USDT |
1,774,977.5000 BERT |
0.0217 USDT |
0.0210 USDT |
0.0242 USDT |
0.0241 USDT |
| 2025-12-23 |
0.0217 USDT |
1,914,423.5000 BERT |
0.0218 USDT |
0.0206 USDT |
0.0230 USDT |
0.0212 USDT |
| 2025-12-22 |
0.0229 USDT |
1,263,632.5000 BERT |
0.0225 USDT |
0.0221 USDT |
0.0237 USDT |
0.0223 USDT |
| 2025-12-21 |
0.0236 USDT |
2,644,647.4000 BERT |
0.0244 USDT |
0.0218 USDT |
0.0260 USDT |
0.0222 USDT |