Identifier on Kucoin: BERT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0596 USDT |
12,868,779.7000 BERT |
0.0577 USDT |
0.0543 USDT |
0.0664 USDT |
0.0647 USDT |
| 2025-10-15 |
0.0630 USDT |
8,234,599.0000 BERT |
0.0647 USDT |
0.0539 USDT |
0.0684 USDT |
0.0584 USDT |
| 2025-10-14 |
0.0642 USDT |
10,575,267.1000 BERT |
0.0762 USDT |
0.0540 USDT |
0.0769 USDT |
0.0637 USDT |
| 2025-10-13 |
0.0741 USDT |
8,914,939.9000 BERT |
0.0677 USDT |
0.0677 USDT |
0.0806 USDT |
0.0767 USDT |
| 2025-10-12 |
0.0589 USDT |
14,652,417.1000 BERT |
0.0610 USDT |
0.0506 USDT |
0.0710 USDT |
0.0674 USDT |
| 2025-10-11 |
0.0621 USDT |
9,693,392.6000 BERT |
0.0679 USDT |
0.0591 USDT |
0.0686 USDT |
0.0598 USDT |
| 2025-10-10 |
0.0723 USDT |
9,097,507.2000 BERT |
0.0792 USDT |
0.0587 USDT |
0.0805 USDT |
0.0636 USDT |
| 2025-10-09 |
0.0776 USDT |
7,229,096.8000 BERT |
0.0830 USDT |
0.0736 USDT |
0.0830 USDT |
0.0787 USDT |
| 2025-10-08 |
0.0756 USDT |
8,165,208.7000 BERT |
0.0769 USDT |
0.0717 USDT |
0.0810 USDT |
0.0808 USDT |
| 2025-10-07 |
0.0839 USDT |
8,694,807.5000 BERT |
0.0864 USDT |
0.0766 USDT |
0.0906 USDT |
0.0768 USDT |
| 2025-10-06 |
0.0862 USDT |
6,729,290.0000 BERT |
0.0855 USDT |
0.0830 USDT |
0.0909 USDT |
0.0865 USDT |
| 2025-10-05 |
0.0895 USDT |
5,264,386.1000 BERT |
0.0870 USDT |
0.0842 USDT |
0.0951 USDT |
0.0851 USDT |
| 2025-10-04 |
0.0831 USDT |
2,843,201.7000 BERT |
0.0859 USDT |
0.0810 USDT |
0.0863 USDT |
0.0837 USDT |
| 2025-10-03 |
0.0907 USDT |
5,625,692.2000 BERT |
0.0939 USDT |
0.0847 USDT |
0.0983 USDT |
0.0855 USDT |
| 2025-10-02 |
0.0860 USDT |
8,355,620.0000 BERT |
0.0804 USDT |
0.0796 USDT |
0.0930 USDT |
0.0907 USDT |
| 2025-10-01 |
0.0746 USDT |
7,418,219.8000 BERT |
0.0715 USDT |
0.0685 USDT |
0.0812 USDT |
0.0775 USDT |
| 2025-09-30 |
0.0782 USDT |
7,384,279.1000 BERT |
0.0820 USDT |
0.0701 USDT |
0.0840 USDT |
0.0701 USDT |
| 2025-09-29 |
0.0771 USDT |
4,347,843.7000 BERT |
0.0778 USDT |
0.0738 USDT |
0.0806 USDT |
0.0784 USDT |
| 2025-09-28 |
0.0744 USDT |
5,938,912.7000 BERT |
0.0803 USDT |
0.0670 USDT |
0.0816 USDT |
0.0674 USDT |
| 2025-09-27 |
0.0748 USDT |
4,391,131.3000 BERT |
0.0750 USDT |
0.0691 USDT |
0.0819 USDT |
0.0746 USDT |
| 2025-09-26 |
0.0621 USDT |
7,777,798.8000 BERT |
0.0593 USDT |
0.0581 USDT |
0.0684 USDT |
0.0664 USDT |
| 2025-09-25 |
0.0572 USDT |
8,093,145.0000 BERT |
0.0593 USDT |
0.0548 USDT |
0.0608 USDT |
0.0553 USDT |
| 2025-09-24 |
0.0629 USDT |
8,832,850.4000 BERT |
0.0629 USDT |
0.0590 USDT |
0.0681 USDT |
0.0594 USDT |
| 2025-09-23 |
0.0662 USDT |
6,884,732.0000 BERT |
0.0641 USDT |
0.0626 USDT |
0.0713 USDT |
0.0686 USDT |
| 2025-09-22 |
0.0563 USDT |
6,595,059.6000 BERT |
0.0566 USDT |
0.0514 USDT |
0.0677 USDT |
0.0617 USDT |
| 2025-09-21 |
0.0592 USDT |
4,172,856.2000 BERT |
0.0597 USDT |
0.0541 USDT |
0.0625 USDT |
0.0568 USDT |
| 2025-09-20 |
0.0617 USDT |
9,493,149.6000 BERT |
0.0629 USDT |
0.0582 USDT |
0.0724 USDT |
0.0633 USDT |
| 2025-09-19 |
0.0662 USDT |
1,012,867.7000 BERT |
0.0668 USDT |
0.0632 USDT |
0.0680 USDT |
0.0634 USDT |
| 2025-09-18 |
0.0722 USDT |
5,512,748.7000 BERT |
0.0722 USDT |
0.0682 USDT |
0.0757 USDT |
0.0683 USDT |
| 2025-09-17 |
0.0634 USDT |
20,492,231.1000 BERT |
0.0593 USDT |
0.0584 USDT |
0.0701 USDT |
0.0639 USDT |
| 2025-09-16 |
0.0599 USDT |
28,217,526.3000 BERT |
0.0560 USDT |
0.0553 USDT |
0.0640 USDT |
0.0603 USDT |
| 2025-09-15 |
0.0533 USDT |
33,716,746.7000 BERT |
0.0542 USDT |
0.0495 USDT |
0.0568 USDT |
0.0528 USDT |
| 2025-09-14 |
0.0580 USDT |
4,217,281.0000 BERT |
0.0606 USDT |
0.0558 USDT |
0.0610 USDT |
0.0566 USDT |
| 2025-09-13 |
0.0649 USDT |
23,160,246.8000 BERT |
0.0655 USDT |
0.0610 USDT |
0.0673 USDT |
0.0610 USDT |
| 2025-09-12 |
0.0640 USDT |
26,234,266.1000 BERT |
0.0663 USDT |
0.0610 USDT |
0.0676 USDT |
0.0621 USDT |