Identifier on Huobi: berausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.5946 USDT |
6,910,455.9531 BERA |
0.5801 USDT |
0.5787 USDT |
0.5847 USDT |
0.6082 USDT |
| 2025-12-21 |
0.5861 USDT |
3,145,669.9320 BERA |
0.6096 USDT |
0.5642 USDT |
0.5718 USDT |
0.5685 USDT |
| 2025-12-20 |
0.5928 USDT |
1,787,806.2644 BERA |
0.5852 USDT |
0.5750 USDT |
0.5798 USDT |
0.5989 USDT |
| 2025-12-19 |
0.5536 USDT |
1,215,548.5553 BERA |
0.5497 USDT |
0.5432 USDT |
0.5474 USDT |
0.5620 USDT |
| 2025-12-18 |
0.5657 USDT |
9,478,118.2586 BERA |
0.5579 USDT |
0.5382 USDT |
0.5446 USDT |
0.5503 USDT |
| 2025-12-16 |
0.6530 USDT |
3,577,685.2547 BERA |
0.6696 USDT |
0.6399 USDT |
0.6485 USDT |
0.6464 USDT |
| 2025-12-15 |
0.7258 USDT |
4,732,102.9283 BERA |
0.7298 USDT |
0.6762 USDT |
0.6874 USDT |
0.6780 USDT |
| 2025-12-14 |
0.7357 USDT |
4,234,399.2402 BERA |
0.7250 USDT |
0.7166 USDT |
0.7234 USDT |
0.7428 USDT |
| 2025-12-13 |
0.7225 USDT |
697,575.0156 BERA |
0.7234 USDT |
0.7140 USDT |
0.7199 USDT |
0.7263 USDT |
| 2025-12-12 |
0.7228 USDT |
6,237,400.9166 BERA |
0.7397 USDT |
0.6992 USDT |
0.7125 USDT |
0.7239 USDT |
| 2025-12-10 |
0.8197 USDT |
4,011,151.4861 BERA |
0.8335 USDT |
0.8031 USDT |
0.8111 USDT |
0.8388 USDT |
| 2025-12-09 |
0.8232 USDT |
2,594,778.6252 BERA |
0.8428 USDT |
0.8047 USDT |
0.8168 USDT |
0.8191 USDT |
| 2025-12-08 |
0.8452 USDT |
545,086.1884 BERA |
0.8419 USDT |
0.8370 USDT |
0.8451 USDT |
0.8501 USDT |
| 2025-12-07 |
0.8703 USDT |
379,483.6579 BERA |
0.8774 USDT |
0.8621 USDT |
0.8686 USDT |
0.8713 USDT |
| 2025-12-06 |
0.8731 USDT |
1,396,100.9366 BERA |
0.8859 USDT |
0.8567 USDT |
0.8619 USDT |
0.8784 USDT |
| 2025-12-04 |
0.9476 USDT |
3,142,282.7335 BERA |
0.9581 USDT |
0.9084 USDT |
0.9261 USDT |
0.9206 USDT |
| 2025-12-03 |
0.9672 USDT |
5,824,845.5099 BERA |
0.9390 USDT |
0.9304 USDT |
0.9500 USDT |
0.9961 USDT |
| 2025-12-02 |
0.8706 USDT |
3,192,689.9524 BERA |
0.8985 USDT |
0.8539 USDT |
0.8649 USDT |
0.8572 USDT |
| 2025-12-01 |
0.8571 USDT |
1,356,615.4101 BERA |
0.8739 USDT |
0.8277 USDT |
0.8724 USDT |
0.8833 USDT |
| 2025-11-30 |
0.9171 USDT |
1,125,823.8161 BERA |
0.9283 USDT |
0.9008 USDT |
0.9162 USDT |
0.9168 USDT |
| 2025-11-29 |
0.9206 USDT |
5,113,009.8796 BERA |
0.8971 USDT |
0.8926 USDT |
0.9097 USDT |
0.9218 USDT |
| 2025-11-28 |
0.9414 USDT |
4,670,863.7986 BERA |
1.0056 USDT |
0.8950 USDT |
0.9044 USDT |
0.9028 USDT |
| 2025-11-27 |
1.0324 USDT |
2,508,514.2401 BERA |
1.0390 USDT |
1.0108 USDT |
1.0231 USDT |
1.0279 USDT |
| 2025-11-26 |
1.0327 USDT |
2,629,188.8141 BERA |
1.0586 USDT |
1.0004 USDT |
1.0211 USDT |
1.0449 USDT |
| 2025-11-25 |
1.0445 USDT |
1,950,672.8102 BERA |
1.0570 USDT |
1.0205 USDT |
1.0364 USDT |
1.0366 USDT |
| 2025-11-24 |
1.0254 USDT |
1,844,034.0898 BERA |
0.9974 USDT |
0.9921 USDT |
1.0160 USDT |
1.0046 USDT |
| 2025-11-23 |
1.0106 USDT |
580,415.8937 BERA |
1.0065 USDT |
0.9941 USDT |
1.0100 USDT |
1.0202 USDT |
| 2025-11-22 |
1.0324 USDT |
655,797.9553 BERA |
1.0249 USDT |
1.0181 USDT |
1.0343 USDT |
1.0306 USDT |
| 2025-11-21 |
1.1013 USDT |
22,100.6579 BERA |
1.0941 USDT |
1.0941 USDT |
1.1053 USDT |
1.1045 USDT |
| 2025-11-20 |
1.1455 USDT |
4,309,898.0742 BERA |
1.2193 USDT |
1.0666 USDT |
1.0930 USDT |
1.0957 USDT |
| 2025-11-19 |
1.2413 USDT |
2,075,231.7898 BERA |
1.3068 USDT |
1.1748 USDT |
1.1921 USDT |
1.1950 USDT |
| 2025-11-18 |
1.2890 USDT |
1,676,807.9478 BERA |
1.2978 USDT |
1.2509 USDT |
1.2877 USDT |
1.2767 USDT |
| 2025-11-17 |
1.3523 USDT |
623,515.5625 BERA |
1.3469 USDT |
1.3330 USDT |
1.3549 USDT |
1.3529 USDT |
| 2025-11-16 |
1.3831 USDT |
1,155,491.6590 BERA |
1.4099 USDT |
1.3271 USDT |
1.3471 USDT |
1.3395 USDT |
| 2025-11-15 |
1.4367 USDT |
872,042.7765 BERA |
1.3947 USDT |
1.3928 USDT |
1.4219 USDT |
1.4255 USDT |
| 2025-11-14 |
1.4553 USDT |
448,457.2131 BERA |
1.4808 USDT |
1.4113 USDT |
1.4682 USDT |
1.4602 USDT |
| 2025-11-13 |
1.5854 USDT |
69,485.8090 BERA |
1.5748 USDT |
1.5748 USDT |
1.6077 USDT |
1.5809 USDT |
| 2025-11-12 |
1.5840 USDT |
1,841,138.1352 BERA |
1.5619 USDT |
1.5450 USDT |
1.5730 USDT |
1.5747 USDT |
| 2025-11-11 |
1.6481 USDT |
1,165,439.4320 BERA |
1.6862 USDT |
1.6062 USDT |
1.6334 USDT |
1.6345 USDT |
| 2025-11-10 |
1.7512 USDT |
1,406,794.5249 BERA |
1.6569 USDT |
1.6460 USDT |
1.7091 USDT |
1.7671 USDT |
| 2025-11-09 |
1.6059 USDT |
219,418.5305 BERA |
1.6217 USDT |
1.5628 USDT |
1.5773 USDT |
1.5745 USDT |
| 2025-11-08 |
1.6139 USDT |
103,405.1375 BERA |
1.5953 USDT |
1.5942 USDT |
1.6324 USDT |
1.5949 USDT |
| 2025-11-07 |
1.5396 USDT |
3,164,735.9299 BERA |
1.4515 USDT |
1.4400 USDT |
1.4742 USDT |
1.6214 USDT |
| 2025-11-06 |
1.4987 USDT |
715,862.7806 BERA |
1.5174 USDT |
1.4782 USDT |
1.5013 USDT |
1.4916 USDT |
| 2025-11-05 |
1.5318 USDT |
2,573,688.2669 BERA |
1.5461 USDT |
1.4901 USDT |
1.5235 USDT |
1.5175 USDT |
| 2025-11-03 |
1.6847 USDT |
2,330,698.0041 BERA |
1.8218 USDT |
1.4996 USDT |
1.6243 USDT |
1.6021 USDT |
| 2025-11-02 |
1.8233 USDT |
116,811.6042 BERA |
1.8398 USDT |
1.8073 USDT |
1.8188 USDT |
1.8194 USDT |
| 2025-11-01 |
1.8210 USDT |
272,525.7949 BERA |
1.8075 USDT |
1.7934 USDT |
1.8079 USDT |
1.8304 USDT |
| 2025-10-31 |
1.8207 USDT |
390,720.1100 BERA |
1.7743 USDT |
1.7717 USDT |
1.7961 USDT |
1.8278 USDT |
| 2025-10-30 |
1.8125 USDT |
1,417,318.8360 BERA |
1.8100 USDT |
1.7599 USDT |
1.8142 USDT |
1.7994 USDT |