Dark

BERAUSDC
BERA / USD Coin
crypto Composite

Real-time

May 13, 2025 1:31:56 PM EDT

4.076USDC+0.320%(+0.013)478,854BERA1,887,896USDC

4.072Bid 4.073Ask 0.001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	4.000	4.107	3.787	4.076	+1.925%	330,094	0.000%
2025-05-12	4.329	4.506	3.816	3.999	-7.644%	705,451	+1.925%
2025-05-11	4.389	4.763	4.069	4.330	-1.412%	980,696	-5.866%
2025-05-10	3.856	4.469	3.856	4.392	+13.989%	1,437,006	-7.195%
2025-05-09	3.561	4.304	3.551	3.853	+8.139%	1,678,705	+5.788%
2025-05-08	3.004	3.712	3.004	3.563	+18.648%	1,548,064	+14.398%
2025-05-07	2.908	3.034	2.831	3.003	+3.302%	775,607	+35.731%
2025-05-06	2.946	3.074	2.685	2.907	-1.324%	1,192,671	+40.213%
2025-05-05	2.901	3.044	2.850	2.946	+1.481%	593,457	+38.357%
2025-05-04	3.140	3.184	2.808	2.903	-7.577%	889,279	+40.406%
2025-05-03	3.408	3.409	3.112	3.141	-7.835%	431,644	+29.768%
2025-05-02	3.499	3.552	3.345	3.408	-2.629%	424,659	+19.601%
2025-05-01	3.550	3.610	3.461	3.500	-2.778%	722,362	+16.457%
2025-04-30	3.709	3.733	3.411	3.600	-2.991%	631,254	+13.222%
2025-04-29	3.681	3.845	3.633	3.711	+0.897%	563,212	+9.836%
2025-04-28	3.643	3.779	3.404	3.678	+0.905%	761,285	+10.821%
2025-04-27	3.759	3.798	3.543	3.645	-3.033%	515,526	+11.824%
2025-04-26	3.759	3.886	3.621	3.759	0.000%	627,337	+8.433%
2025-04-25	3.609	3.842	3.499	3.759	+4.156%	923,213	+8.433%
2025-04-24	3.634	3.653	3.376	3.609	-2.354%	951,459	+12.940%
2025-04-23	3.675	3.854	3.530	3.696	+0.681%	914,165	+10.281%
2025-04-22	3.440	3.705	3.366	3.671	+6.715%	825,097	+11.032%
2025-04-21	3.319	3.588	3.314	3.440	+3.646%	691,107	+18.488%
2025-04-20	3.369	3.486	3.261	3.319	-1.426%	476,778	+22.808%
2025-04-19	3.294	3.443	3.258	3.367	+2.216%	499,648	+21.057%
2025-04-18	3.528	3.563	3.221	3.294	-6.633%	976,052	+23.740%
2025-04-17	3.663	3.848	3.454	3.528	-6.716%	375,076	+15.533%
2025-04-16	3.898	3.913	3.582	3.782	-3.100%	521,035	+7.774%
2025-04-15	4.001	4.245	3.870	3.903	-2.425%	389,867	+4.432%
2025-04-14	3.899	4.129	3.869	4.000	+2.590%	456,543	+1.900%
2025-04-13	4.237	4.237	3.832	3.899	-7.912%	656,475	+4.540%
2025-04-12	4.121	4.376	4.076	4.234	+2.792%	880,744	-3.732%
2025-04-11	3.866	4.469	3.796	4.119	+6.407%	1,276,483	-1.044%
2025-04-10	4.160	4.172	3.714	3.871	-6.969%	996,160	+5.296%
2025-04-09	3.610	6.286	3.175	4.161	+15.905%	2,518,375	-2.043%
2025-04-08	4.340	4.446	3.576	3.590	-17.905%	2,058,133	+13.538%
2025-04-07	4.697	5.382	3.988	4.373	-6.938%	2,269,642	-6.792%
2025-04-06	5.829	5.902	4.602	4.699	-17.300%	742,071	-13.258%
2025-04-05	5.825	5.999	5.505	5.682	-2.472%	486,566	-28.265%
2025-04-04	6.152	6.217	5.436	5.826	-5.299%	1,877,871	-30.038%
2025-04-03	6.525	6.797	5.905	6.152	-5.702%	721,351	-33.745%
2025-04-02	7.188	7.408	6.458	6.524	-9.263%	681,646	-37.523%
2025-04-01	6.871	7.623	6.823	7.190	+4.567%	575,475	-43.310%
2025-03-31	7.247	7.258	6.593	6.876	-5.080%	641,860	-40.721%
2025-03-30	7.404	7.645	7.184	7.244	-4.104%	445,905	-43.733%
2025-03-29	8.522	8.978	7.359	7.554	-11.369%	652,140	-46.042%
2025-03-28	8.574	8.755	8.080	8.523	-0.514%	688,616	-52.176%
2025-03-27	7.729	8.742	7.669	8.567	+10.828%	854,620	-52.422%
2025-03-26	8.060	8.113	7.522	7.730	-4.106%	434,829	-47.270%
2025-03-25	7.969	8.294	7.496	8.061	+1.142%	730,076	-49.436%
2025-03-24	6.746	8.163	6.575	7.970	+18.619%	939,622	-48.858%
2025-03-23	6.782	6.832	6.602	6.719	-0.900%	279,849	-39.336%
2025-03-22	6.717	6.918	6.553	6.780	+1.028%	404,561	-39.882%
2025-03-21	6.059	6.781	6.040	6.711	+10.743%	783,531	-39.264%
2025-03-20	6.162	6.270	5.972	6.060	-1.591%	357,124	-32.739%
2025-03-19	5.923	6.184	5.834	6.158	+3.932%	430,456	-33.810%
2025-03-18	6.620	6.625	5.786	5.925	-12.196%	350,493	-31.207%
2025-03-17	6.355	7.131	6.354	6.748	+6.301%	482,312	-39.597%
2025-03-16	6.478	6.551	6.269	6.348	-2.007%	294,267	-35.791%
2025-03-15	6.132	6.523	6.127	6.478	+5.694%	284,733	-37.079%
2025-03-14	5.915	6.236	5.899	6.129	+3.635%	242,925	-33.496%
2025-03-13	6.261	6.308	5.794	5.914	-5.406%	337,338	-31.079%
2025-03-12	5.878	6.303	5.727	6.252	+6.417%	324,773	-34.805%
2025-03-11	5.580	6.075	5.261	5.875	+1.363%	463,112	-30.621%
2025-03-10	5.780	6.197	5.438	5.796	+0.242%	712,444	-29.676%
2025-03-09	6.768	6.805	5.774	5.782	-14.543%	231,380	-29.505%
2025-03-08	6.627	6.900	6.499	6.766	+2.128%	174,264	-39.758%
2025-03-07	6.768	6.887	6.503	6.625	-2.026%	493,655	-38.475%
2025-03-06	6.935	7.213	6.684	6.762	-2.509%	569,680	-39.722%
2025-03-05	6.615	7.202	6.456	6.936	+4.805%	573,114	-41.234%
2025-03-04	6.813	6.880	6.019	6.618	-21.994%	427,653	-38.410%
2025-03-03	8.548	8.595	6.802	8.484	-0.760%	253,698	-51.957%
2025-03-02	8.257	9.183	8.071	8.549	+3.399%	342,287	-52.322%
2025-03-01	8.667	8.937	8.112	8.268	-4.692%	178,018	-50.701%
2025-02-28	8.099	8.788	7.211	8.675	+7.006%	525,654	-53.014%
2025-02-27	7.394	8.293	7.209	8.107	+9.643%	482,059	-49.722%
2025-02-26	6.773	12.000	6.665	7.394	+9.201%	712,606	-44.874%
2025-02-25	6.818	7.036	6.013	6.771	-0.616%	438,884	-39.802%
2025-02-24	6.916	7.250	6.519	6.813	-1.773%	345,998	-40.173%
2025-02-23	7.501	7.717	6.688	6.936	-7.483%	240,557	-41.234%
2025-02-22	7.490	7.781	7.013	7.497	+0.160%	359,816	-45.632%
2025-02-21	8.804	8.887	7.447	7.485	-15.020%	550,280	-45.544%
2025-02-20	6.604	9.187	6.500	8.808	+33.253%	1,197,691	-53.724%
2025-02-19	6.247	6.890	6.206	6.610	+9.130%	352,871	-38.336%
2025-02-18	6.148	6.291	5.660	6.057	-1.400%	312,863	-32.706%
2025-02-17	5.617	6.786	5.562	6.143	+9.228%	403,471	-33.648%
2025-02-16	5.657	5.754	5.495	5.624	-0.583%	124,620	-27.525%
2025-02-15	5.927	6.195	5.618	5.657	-3.629%	219,256	-27.948%
2025-02-14	5.602	6.013	5.417	5.870	+4.504%	184,607	-30.562%
2025-02-13	5.889	6.307	5.551	5.617	-6.196%	322,102	-27.435%
2025-02-12	5.807	6.116	5.400	5.988	+3.922%	331,926	-31.931%
2025-02-11	5.281	6.353	5.237	5.762	+10.046%	495,267	-29.261%
2025-02-10	5.187	5.691	4.550	5.236	+1.729%	525,085	-22.154%
2025-02-09	6.053	6.514	4.910	5.147	-15.248%	1,244,943	-20.808%
2025-02-08	7.700	7.790	5.760	6.073	-20.904%	1,492,857	-32.883%
2025-02-07	8.706	9.182	7.000	7.678	-10.272%	1,725,350	-46.913%
2025-02-06	1.001	54.000	1.001	8.557	0.000%	4,866,116	-52.366%

.dark-mode .q83XCy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q83XCy{ color: #333333; background-color: white; border: 2px solid #333333; }BERAUSDCBERA / USD Coincrypto Composite

BERAUSDC
BERA / USD Coin
crypto Composite