BERA Coin Values BERA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-02-12 | $5.48 | $5.89 | $6.11 | $5.43 |
| 2025-02-13 | $5.89 | $5.60 | $6.31 | $5.55 |
| 2025-02-14 | $5.60 | $5.90 | $6.01 | $5.42 |
| 2025-02-15 | $5.90 | $5.66 | $6.19 | $5.62 |
| 2025-02-16 | $5.66 | $5.61 | $5.76 | $5.49 |
| 2025-02-17 | $5.61 | $6.14 | $6.77 | $5.56 |
| 2025-02-18 | $6.14 | $6.25 | $6.29 | $5.66 |
| 2025-02-19 | $6.25 | $6.61 | $6.90 | $6.21 |
| 2025-02-20 | $6.61 | $8.80 | $9.19 | $6.50 |
| 2025-02-21 | $8.80 | $7.49 | $8.89 | $7.45 |
| 2025-02-22 | $7.49 | $7.50 | $7.78 | $7.01 |
| 2025-02-23 | $7.50 | $6.91 | $7.71 | $6.69 |
| 2025-02-24 | $6.91 | $6.79 | $7.25 | $6.52 |
| 2025-02-25 | $6.79 | $6.78 | $7.04 | $6.02 |
| 2025-02-26 | $6.78 | $7.40 | $8.01 | $6.67 |
| 2025-02-27 | $7.40 | $8.11 | $8.30 | $7.22 |
| 2025-02-28 | $8.11 | $8.68 | $8.79 | $7.21 |
| 2025-03-01 | $8.68 | $8.27 | $8.94 | $8.11 |
| 2025-03-02 | $8.27 | $8.55 | $9.19 | $8.07 |
| 2025-03-03 | $8.55 | $6.81 | $8.60 | $6.80 |
| 2025-03-04 | $6.81 | $6.62 | $6.89 | $6.03 |
| 2025-03-05 | $6.62 | $6.94 | $7.20 | $6.46 |
| 2025-03-06 | $6.94 | $6.77 | $7.22 | $6.68 |
| 2025-03-07 | $6.77 | $6.63 | $6.89 | $6.50 |
| 2025-03-08 | $6.63 | $6.77 | $6.90 | $6.50 |
| 2025-03-09 | $6.77 | $5.78 | $6.81 | $5.77 |
| 2025-03-10 | $5.78 | $5.58 | $6.20 | $5.44 |
| 2025-03-11 | $5.58 | $5.88 | $6.07 | $5.26 |
| 2025-03-12 | $5.88 | $6.26 | $6.31 | $5.73 |
| 2025-03-13 | $6.26 | $5.92 | $6.34 | $5.80 |
| 2025-03-14 | $5.92 | $6.13 | $6.24 | $5.90 |
| 2025-03-15 | $6.13 | $6.48 | $6.55 | $6.13 |
| 2025-03-16 | $6.48 | $6.36 | $6.56 | $6.27 |
| 2025-03-17 | $6.36 | $6.62 | $7.12 | $6.36 |
| 2025-03-18 | $6.62 | $5.93 | $6.62 | $5.79 |
| 2025-03-19 | $5.93 | $6.16 | $6.18 | $5.84 |
| 2025-03-20 | $6.16 | $6.06 | $6.27 | $5.97 |
| 2025-03-21 | $6.06 | $6.72 | $6.78 | $6.04 |
| 2025-03-22 | $6.72 | $6.78 | $6.92 | $6.56 |
| 2025-03-23 | $6.78 | $6.75 | $6.83 | $6.60 |
| 2025-03-24 | $6.75 | $7.97 | $8.21 | $6.58 |
| 2025-03-25 | $7.97 | $8.06 | $8.29 | $7.50 |
| 2025-03-26 | $8.06 | $7.73 | $8.11 | $7.52 |
| 2025-03-27 | $7.73 | $8.57 | $8.74 | $7.67 |
| 2025-03-28 | $8.57 | $8.53 | $8.76 | $8.10 |
| 2025-03-29 | $8.53 | $7.41 | $8.98 | $7.36 |
| 2025-03-30 | $7.41 | $7.25 | $7.65 | $7.19 |
| 2025-03-31 | $7.25 | $6.87 | $7.26 | $6.59 |
| 2025-04-01 | $6.87 | $7.19 | $7.62 | $6.82 |
| 2025-04-02 | $7.19 | $6.53 | $7.40 | $6.46 |
| 2025-04-03 | $6.53 | $6.15 | $6.80 | $5.91 |
| 2025-04-04 | $6.15 | $5.83 | $6.22 | $5.44 |
| 2025-04-05 | $5.83 | $5.83 | $6.00 | $5.51 |
| 2025-04-06 | $5.83 | $4.70 | $5.90 | $4.61 |
| 2025-04-07 | $4.70 | $4.34 | $4.85 | $4.01 |
| 2025-04-08 | $4.34 | $3.61 | $4.44 | $3.58 |
| 2025-04-09 | $3.61 | $4.16 | $7.20 | $3.17 |
| 2025-04-10 | $4.16 | $3.87 | $4.17 | $3.72 |
| 2025-04-11 | $3.87 | $4.12 | $4.47 | $3.82 |
| 2025-04-12 | $4.12 | $4.23 | $4.38 | $4.08 |
| 2025-04-13 | $4.23 | $3.90 | $4.24 | $3.83 |
| 2025-04-14 | $3.90 | $4.00 | $4.13 | $3.87 |
| 2025-04-15 | $4.00 | $3.90 | $4.25 | $3.87 |
| 2025-04-16 | $3.90 | $3.66 | $3.91 | $3.58 |
| 2025-04-17 | $3.66 | $3.53 | $3.85 | $3.45 |
| 2025-04-18 | $3.53 | $3.29 | $3.56 | $3.22 |
| 2025-04-19 | $3.29 | $3.37 | $3.44 | $3.26 |
| 2025-04-20 | $3.37 | $3.32 | $3.48 | $3.27 |
| 2025-04-21 | $3.32 | $3.44 | $3.59 | $3.32 |
| 2025-04-22 | $3.44 | $3.67 | $3.70 | $3.37 |
| 2025-04-23 | $3.67 | $3.63 | $3.85 | $3.53 |
| 2025-04-24 | $3.63 | $3.61 | $3.65 | $3.38 |
| 2025-04-25 | $3.61 | $3.76 | $3.84 | $3.50 |
| 2025-04-26 | $3.76 | $3.76 | $3.88 | $3.62 |
| 2025-04-27 | $3.76 | $3.64 | $3.80 | $3.54 |
| 2025-04-28 | $3.64 | $3.68 | $3.77 | $3.40 |
| 2025-04-29 | $3.68 | $3.71 | $3.84 | $3.63 |
| 2025-04-30 | $3.71 | $3.55 | $3.73 | $3.41 |
| 2025-05-01 | $3.55 | $3.50 | $3.61 | $3.46 |
| 2025-05-02 | $3.50 | $3.40 | $3.55 | $3.34 |
| 2025-05-03 | $3.40 | $3.14 | $3.41 | $3.12 |
| 2025-05-04 | $3.14 | $2.91 | $3.19 | $2.82 |
| 2025-05-05 | $2.91 | $2.95 | $3.05 | $2.85 |
| 2025-05-06 | $2.95 | $2.91 | $3.07 | $2.69 |
| 2025-05-07 | $2.91 | $3.00 | $3.03 | $2.83 |
| 2025-05-08 | $3.00 | $3.56 | $3.71 | $3.00 |
| 2025-05-09 | $3.56 | $3.85 | $4.30 | $3.55 |
| 2025-05-10 | $3.85 | $4.39 | $4.47 | $3.85 |
| 2025-05-11 | $4.39 | $4.33 | $4.76 | $4.12 |
| 2025-05-12 | $4.33 | $4.00 | $4.51 | $3.83 |
| 2025-05-13 | $4.00 | $4.08 | $4.22 | $3.77 |
| 2025-05-14 | $4.08 | $3.83 | $4.15 | $3.77 |
| 2025-05-15 | $3.83 | $3.46 | $3.86 | $3.37 |
| 2025-05-16 | $3.46 | $3.25 | $3.56 | $3.20 |
| 2025-05-17 | $3.25 | $3.08 | $3.27 | $3.02 |
| 2025-05-18 | $3.08 | $3.25 | $3.31 | $3.06 |
| 2025-05-19 | $3.25 | $3.12 | $3.26 | $2.93 |
| 2025-05-20 | $3.12 | $3.13 | $3.20 | $3.04 |
| 2025-05-21 | $3.13 | $3.16 | $3.31 | $3.06 |
| 2025-05-22 | $3.16 | $3.28 | $3.32 | $3.12 |
| 2025-05-23 | $3.28 | $3.02 | $3.48 | $2.99 |
| 2025-05-24 | $3.02 | $3.02 | $3.10 | $2.99 |
| 2025-05-25 | $3.02 | $2.93 | $3.03 | $2.80 |
| 2025-05-26 | $2.93 | $2.83 | $2.99 | $2.80 |
| 2025-05-27 | $2.83 | $2.89 | $2.92 | $2.67 |
| 2025-05-28 | $2.89 | $2.88 | $2.98 | $2.73 |
| 2025-05-29 | $2.88 | $2.75 | $2.96 | $2.73 |
| 2025-05-30 | $2.75 | $2.26 | $2.77 | $2.24 |
| 2025-05-31 | $2.26 | $2.32 | $2.36 | $2.18 |
| 2025-06-01 | $2.32 | $2.50 | $2.58 | $2.22 |
| 2025-06-02 | $2.50 | $2.54 | $2.55 | $2.38 |
| 2025-06-03 | $2.54 | $2.57 | $2.64 | $2.48 |
| 2025-06-04 | $2.57 | $2.44 | $2.62 | $2.42 |
| 2025-06-05 | $2.44 | $2.24 | $2.48 | $2.19 |
| 2025-06-06 | $2.24 | $2.23 | $2.39 | $2.21 |
| 2025-06-07 | $2.23 | $2.34 | $2.42 | $2.22 |
| 2025-06-08 | $2.34 | $2.35 | $2.41 | $2.32 |
| 2025-06-09 | $2.35 | $2.53 | $2.53 | $2.31 |
| 2025-06-10 | $2.53 | $2.57 | $2.58 | $2.43 |
| 2025-06-11 | $2.57 | $2.39 | $2.58 | $2.35 |
| 2025-06-12 | $2.39 | $2.11 | $2.39 | $2.10 |
| 2025-06-13 | $2.11 | $2.09 | $2.11 | $1.92 |
| 2025-06-14 | $2.09 | $2.01 | $2.10 | $1.97 |
| 2025-06-15 | $2.01 | $2.06 | $2.07 | $1.97 |
| 2025-06-16 | $2.06 | $2.02 | $2.15 | $2.01 |
| 2025-06-17 | $2.02 | $1.93 | $2.09 | $1.90 |
| 2025-06-18 | $1.93 | $1.93 | $1.96 | $1.79 |
| 2025-06-19 | $1.93 | $1.88 | $1.95 | $1.82 |
| 2025-06-20 | $1.88 | $1.78 | $1.91 | $1.75 |
| 2025-06-21 | $1.78 | $1.68 | $1.81 | $1.61 |
| 2025-06-22 | $1.68 | $1.59 | $1.70 | $1.50 |
| 2025-06-23 | $1.59 | $1.77 | $1.78 | $1.58 |
| 2025-06-24 | $1.77 | $1.72 | $1.82 | $1.69 |
| 2025-06-25 | $1.72 | $1.68 | $1.81 | $1.65 |
| 2025-06-26 | $1.68 | $1.67 | $1.78 | $1.63 |
| 2025-06-27 | $1.67 | $1.65 | $1.68 | $1.60 |
| 2025-06-28 | $1.65 | $1.73 | $1.74 | $1.61 |
| 2025-06-29 | $1.73 | $1.82 | $1.85 | $1.68 |
| 2025-06-30 | $1.82 | $1.76 | $1.90 | $1.75 |
| 2025-07-01 | $1.76 | $1.62 | $1.78 | $1.60 |
| 2025-07-02 | $1.62 | $1.76 | $1.80 | $1.58 |
| 2025-07-03 | $1.76 | $1.78 | $1.79 | $1.75 |
| Pair | Exchange |
|---|---|
| BERA/USDT | bigone |
| BERA/BNB | binance |
| BERA/BTC | binance |
| BERA/FDUSD | binance |
| BERA/TRY | binance |
| BERA/USDC | binance |
| BERA/USDT | binance |
| BERA/USDT | bingx |
| BERA/EUR | bit2me |
| BERA/USDC | bit2me |
| BERA/USDT | bitget |
| BERA/KRW | bithumb |
| BERA/USDT | bitmart |
| BERA/USDT | bitrue |
| BERA/USDT | bitunix |
| BERA/USDC | bybit |
| BERA/USDT | bybit |
| BERA/USD | cexio |
| BERA/USDT | cexio |
| BERA/USD | coinbase |
| BERA/INR | coindcx |
| BERA/USDT | coinex |
| BERA/KRW | coinone |
| BERA/USDT | coinw |
| BERA/USD | cryptodotcom |
| BERA/BTC | exmo |
| BERA/USDT | exmo |
| BERA/BRL | foxbit |
| BERA/TRY | gateio |
| BERA/USDT | gateio |
| BERA/USDT | huobipro |
| BERA/EUR | kraken |
| BERA/USD | kraken |
| BERA/USDC | kraken |
| BERA/USDT | kraken |
| BERA/USDT | kucoin |
| BERA/USDT | lbank |
| BERA/BRL | mercadobitcoin |
| BERA/USDC | mexc |
| BERA/USDT | mexc |
| BERA/CAD | ndax |
| BERA/USD | okex |
| BERA/USDT | okex |
| BERA/USDT | phemex |
| BERA/BTC | upbit |
| BERA/KRW | upbit |
| BERA/USDT | upbit |
| BERA/EUR | whitebit |
| BERA/USDT | whitebit |
| BERA/USDT | xtpub |
