Identifier on Kucoin: BERT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0686 USDT |
26,129,050.2000 BERT |
0.0697 USDT |
0.0674 USDT |
0.0705 USDT |
0.0681 USDT |
| 2025-09-10 |
0.0686 USDT |
39,979,534.5000 BERT |
0.0704 USDT |
0.0655 USDT |
0.0719 USDT |
0.0699 USDT |
| 2025-09-09 |
0.0703 USDT |
40,529,558.7000 BERT |
0.0697 USDT |
0.0664 USDT |
0.0755 USDT |
0.0694 USDT |
| 2025-09-08 |
0.0767 USDT |
26,181,809.3000 BERT |
0.0750 USDT |
0.0725 USDT |
0.0889 USDT |
0.0747 USDT |
| 2025-09-07 |
0.0724 USDT |
27,701,538.9000 BERT |
0.0684 USDT |
0.0683 USDT |
0.0770 USDT |
0.0741 USDT |
| 2025-09-06 |
0.0679 USDT |
31,808,552.0000 BERT |
0.0673 USDT |
0.0653 USDT |
0.0724 USDT |
0.0691 USDT |
| 2025-09-05 |
0.0689 USDT |
17,471,085.7000 BERT |
0.0657 USDT |
0.0650 USDT |
0.0751 USDT |
0.0706 USDT |
| 2025-09-04 |
0.0657 USDT |
34,654,968.3000 BERT |
0.0638 USDT |
0.0624 USDT |
0.0713 USDT |
0.0660 USDT |
| 2025-09-03 |
0.0637 USDT |
35,975,743.5000 BERT |
0.0624 USDT |
0.0605 USDT |
0.0701 USDT |
0.0695 USDT |
| 2025-09-02 |
0.0679 USDT |
25,628,575.2000 BERT |
0.0649 USDT |
0.0580 USDT |
0.0723 USDT |
0.0648 USDT |
| 2025-09-01 |
0.0678 USDT |
40,280,094.2000 BERT |
0.0658 USDT |
0.0610 USDT |
0.0733 USDT |
0.0655 USDT |
| 2025-08-31 |
0.0788 USDT |
19,220,332.0000 BERT |
0.0776 USDT |
0.0761 USDT |
0.0851 USDT |
0.0774 USDT |
| 2025-08-30 |
0.0787 USDT |
11,352,176.6000 BERT |
0.0802 USDT |
0.0755 USDT |
0.0837 USDT |
0.0780 USDT |
| 2025-08-29 |
0.0819 USDT |
58,986,409.5000 BERT |
0.0859 USDT |
0.0754 USDT |
0.0886 USDT |
0.0791 USDT |
| 2025-08-28 |
0.0829 USDT |
40,934,000.6000 BERT |
0.0792 USDT |
0.0766 USDT |
0.0880 USDT |
0.0832 USDT |
| 2025-08-27 |
0.0816 USDT |
15,889,200.0000 BERT |
0.0795 USDT |
0.0779 USDT |
0.0861 USDT |
0.0833 USDT |
| 2025-08-26 |
0.0702 USDT |
15,265,310.9000 BERT |
0.0682 USDT |
0.0668 USDT |
0.0783 USDT |
0.0760 USDT |
| 2025-08-25 |
0.0761 USDT |
27,463,399.0000 BERT |
0.0791 USDT |
0.0700 USDT |
0.0852 USDT |
0.0780 USDT |
| 2025-08-24 |
0.0738 USDT |
25,873,295.3000 BERT |
0.0746 USDT |
0.0699 USDT |
0.0825 USDT |
0.0771 USDT |
| 2025-08-23 |
0.0731 USDT |
14,659,852.9000 BERT |
0.0738 USDT |
0.0694 USDT |
0.0770 USDT |
0.0710 USDT |
| 2025-08-22 |
0.0698 USDT |
14,595,704.5000 BERT |
0.0500 USDT |
0.0500 USDT |
0.0818 USDT |
0.0712 USDT |