Dark

BERTUSD
BERT / United States dollar
crypto

Inactive

Jan 31, 2026 9:08:00 AM EST

0.0095USD-16.166%(-0.0018)11,819,2090

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	0.01133	0.01151	0.01010	0.01068	-5.654%	11,819,209	0.000%
2026-01-29	0.01343	0.01392	0.01086	0.01132	-15.774%	12,949,048	-5.654%
2026-01-28	0.01325	0.01370	0.01250	0.01344	+0.599%	33,761,166	-20.536%
2026-01-27	0.01284	0.01339	0.01228	0.01336	+4.050%	24,817,451	-20.060%
2026-01-26	0.01254	0.01378	0.01254	0.01284	+1.582%	6,857,988	-16.822%
2026-01-25	0.01400	0.01446	0.01227	0.01264	-9.520%	5,128,482	-15.506%
2026-01-24	0.01341	0.01415	0.01261	0.01397	+4.098%	8,698,904	-23.550%
2026-01-23	0.01520	0.01543	0.01305	0.01342	-11.884%	2,735,519	-20.417%
2026-01-22	0.01500	0.01562	0.01469	0.01523	+2.009%	1,027,470	-29.875%
2026-01-21	0.01435	0.01857	0.01366	0.01493	+6.415%	3,299,719	-28.466%
2026-01-20	0.01732	0.02000	0.01390	0.01403	-18.478%	6,422,023	-23.877%
2026-01-19	0.01845	0.01933	0.01714	0.01721	-8.409%	1,314,170	-37.943%
2026-01-18	0.01956	0.01969	0.01842	0.01879	-5.245%	412,940	-43.161%
2026-01-17	0.02035	0.02201	0.01951	0.01983	+0.202%	406,014	-46.142%
2026-01-16	0.01910	0.02000	0.01849	0.01979	+3.667%	1,159,538	-46.033%
2026-01-15	0.02154	0.02184	0.01900	0.01909	-11.044%	1,649,121	-44.054%
2026-01-14	0.01931	0.02291	0.01783	0.02146	+11.713%	9,081,683	-50.233%
2026-01-13	0.01862	0.02052	0.01779	0.01921	+2.508%	1,556,875	-44.404%
2026-01-12	0.01768	0.02051	0.01767	0.01874	+3.823%	583,225	-43.010%
2026-01-11	0.01752	0.01856	0.01746	0.01805	+2.499%	246,920	-40.831%
2026-01-10	0.01783	0.02016	0.01757	0.01761	-1.565%	1,096,333	-39.353%
2026-01-09	0.01941	0.01942	0.01716	0.01789	-7.831%	1,379,681	-40.302%
2026-01-08	0.02103	0.02138	0.01940	0.01941	-7.835%	478,430	-44.977%
2026-01-07	0.02195	0.02288	0.01959	0.02106	-3.704%	514,909	-49.288%
2026-01-06	0.02070	0.02320	0.02057	0.02187	+3.994%	736,862	-51.166%
2026-01-05	0.02117	0.02151	0.01999	0.02103	+0.382%	447,656	-49.215%
2026-01-04	0.01954	0.02192	0.01933	0.02095	+7.216%	767,578	-49.021%
2026-01-03	0.01974	0.02149	0.01899	0.01954	-0.661%	998,889	-45.343%
2026-01-02	0.01753	0.02000	0.01737	0.01967	+13.503%	1,068,197	-45.704%
2026-01-01	0.01676	0.01829	0.01610	0.01733	+3.339%	2,036,160	-38.373%
2025-12-31	0.01844	0.01867	0.01652	0.01677	-8.760%	1,216,269	-36.315%
2025-12-30	0.01863	0.01898	0.01764	0.01838	-1.130%	2,341,855	-41.893%
2025-12-29	0.01898	0.01994	0.01806	0.01859	-0.107%	1,300,553	-42.550%
2025-12-28	0.02048	0.02048	0.01734	0.01861	-8.325%	2,372,813	-42.611%
2025-12-27	0.02042	0.02600	0.01971	0.02030	+0.049%	1,487,998	-47.389%
2025-12-26	0.02109	0.02195	0.02024	0.02029	-2.826%	661,801	-47.363%
2025-12-25	0.02288	0.02335	0.02072	0.02088	-9.375%	267,713	-48.851%
2025-12-24	0.02160	0.02425	0.02107	0.02304	+6.667%	1,181,258	-53.646%
2025-12-23	0.02176	0.02285	0.02063	0.02160	-0.369%	481,170	-50.556%
2025-12-22	0.02269	0.02356	0.02122	0.02168	-3.344%	511,976	-50.738%
2025-12-21	0.02422	0.02543	0.02201	0.02243	-6.542%	721,277	-52.385%
2025-12-20	0.02500	0.02597	0.02292	0.02400	+3.986%	1,186,899	-55.500%
2025-12-19	0.01912	0.02630	0.01857	0.02308	+19.524%	2,412,604	-53.726%
2025-12-18	0.02097	0.02245	0.01910	0.01931	-7.916%	715,923	-44.692%
2025-12-17	0.02392	0.02640	0.02086	0.02097	-12.296%	923,334	-49.070%
2025-12-16	0.02155	0.02642	0.01942	0.02391	+10.951%	1,380,814	-55.332%
2025-12-15	0.01916	0.02787	0.01783	0.02155	+13.302%	1,766,438	-50.441%
2025-12-14	0.02073	0.02078	0.01851	0.01902	-8.072%	2,010,831	-43.849%
2025-12-13	0.02119	0.02201	0.01986	0.02069	-1.943%	2,494,415	-48.381%
2025-12-12	0.02348	0.02370	0.02074	0.02110	-10.175%	930,387	-49.384%
2025-12-11	0.02303	0.02355	0.02066	0.02349	+1.032%	1,556,924	-54.534%
2025-12-10	0.02410	0.02600	0.02305	0.02325	-3.727%	1,221,528	-54.065%
2025-12-09	0.02511	0.02829	0.02382	0.02415	-3.477%	1,326,188	-55.776%
2025-12-08	0.02486	0.02800	0.02306	0.02502	+0.603%	3,585,509	-57.314%
2025-12-07	0.02486	0.02743	0.02278	0.02487	+1.262%	2,173,154	-57.057%
2025-12-06	0.02625	0.02690	0.02411	0.02456	-6.616%	260,138	-56.515%
2025-12-05	0.02844	0.02971	0.02479	0.02630	-7.492%	1,357,530	-59.392%
2025-12-04	0.03048	0.03380	0.02831	0.02843	-6.726%	1,274,626	-62.434%
2025-12-03	0.02855	0.03605	0.02753	0.03048	+5.103%	1,050,898	-64.961%
2025-12-02	0.02508	0.02990	0.02413	0.02900	+14.353%	1,001,534	-63.172%
2025-12-01	0.03007	0.03007	0.02406	0.02536	-16.524%	2,407,079	-57.886%
2025-11-30	0.03000	0.03253	0.02908	0.03038	+1.537%	762,953	-64.845%
2025-11-29	0.03106	0.03228	0.02987	0.02992	-3.577%	506,121	-64.305%
2025-11-28	0.02955	0.03320	0.02884	0.03103	+5.365%	2,420,167	-65.582%
2025-11-27	0.03000	0.03098	0.02851	0.02945	-3.569%	999,136	-63.735%
2025-11-26	0.02945	0.03171	0.02850	0.03054	+5.821%	863,928	-65.029%
2025-11-25	0.02872	0.03252	0.02790	0.02886	+0.487%	1,973,103	-62.994%
2025-11-24	0.02613	0.03399	0.02500	0.02872	+9.368%	1,688,772	-62.813%
2025-11-23	0.02727	0.03004	0.02610	0.02626	-2.524%	1,241,263	-59.330%
2025-11-22	0.02867	0.02908	0.02498	0.02694	-3.233%	516,050	-60.356%
2025-11-21	0.03027	0.03136	0.02455	0.02784	-7.937%	3,150,043	-61.638%
2025-11-20	0.03478	0.03886	0.03016	0.03024	-13.053%	1,836,849	-64.683%
2025-11-19	0.03188	0.04000	0.02928	0.03478	+8.789%	1,896,813	-69.293%
2025-11-18	0.02902	0.03800	0.02833	0.03197	+9.863%	2,084,170	-66.594%
2025-11-17	0.02763	0.03146	0.02692	0.02910	+4.152%	1,742,273	-63.299%
2025-11-16	0.02894	0.03067	0.02651	0.02794	-3.121%	1,760,663	-61.775%
2025-11-15	0.02759	0.03100	0.02749	0.02884	+5.796%	1,199,982	-62.968%
2025-11-14	0.02931	0.02978	0.02629	0.02726	-8.370%	2,055,510	-60.822%
2025-11-13	0.03034	0.03400	0.02700	0.02975	-1.620%	1,398,339	-64.101%
2025-11-12	0.02999	0.03426	0.02891	0.03024	+1.137%	649,780	-64.683%
2025-11-11	0.03538	0.03557	0.02881	0.02990	-15.249%	781,006	-64.281%
2025-11-10	0.03583	0.03949	0.03322	0.03528	-1.287%	818,403	-69.728%
2025-11-09	0.03130	0.03926	0.03130	0.03574	+14.185%	782,759	-70.118%
2025-11-08	0.03651	0.04100	0.03091	0.03130	-14.247%	1,290,201	-65.879%
2025-11-07	0.02686	0.04100	0.02563	0.03650	+37.788%	4,389,668	-70.740%
2025-11-06	0.03172	0.03275	0.02516	0.02649	-18.667%	4,718,326	-59.683%
2025-11-05	0.03215	0.03658	0.02869	0.03257	+1.275%	3,731,831	-67.209%
2025-11-04	0.02744	0.03221	0.02291	0.03216	+17.716%	4,298,383	-66.791%
2025-11-03	0.03495	0.03554	0.02732	0.02732	-21.584%	3,387,141	-60.908%
2025-11-02	0.03787	0.04394	0.03389	0.03484	-8.604%	2,650,696	-69.346%
2025-11-01	0.03803	0.04084	0.03600	0.03812	+0.740%	545,167	-71.983%
2025-10-31	0.03902	0.04314	0.03749	0.03784	-2.323%	1,093,980	-71.776%
2025-10-30	0.04733	0.06000	0.03400	0.03874	-19.325%	2,283,560	-72.432%
2025-10-29	0.04753	0.05300	0.04597	0.04802	+1.997%	995,985	-77.759%
2025-10-28	0.04948	0.05561	0.04693	0.04708	-5.138%	1,286,831	-77.315%
2025-10-27	0.05441	0.05682	0.04912	0.04963	-10.221%	1,104,248	-78.481%
2025-10-26	0.04602	0.06238	0.04445	0.05528	+4.896%	1,630,644	-80.680%
2025-10-25	0.04205	0.05500	0.04139	0.05270	+22.987%	787,580	-79.734%
2025-10-24	0.03932	0.04433	0.03855	0.04285	+10.013%	879,423	-75.076%
2025-10-23	0.03834	0.04500	0.03782	0.03895	+2.988%	894,213	-72.580%
2025-10-22	0.04538	0.04640	0.03750	0.03782	-16.659%	2,197,546	-71.761%
2025-10-21	0.05381	0.05638	0.04273	0.04538	-15.651%	2,676,696	-76.465%
2025-10-20	0.05250	0.05444	0.05035	0.05380	+1.913%	612,834	-80.149%
2025-10-19	0.05471	0.05910	0.05032	0.05279	-3.297%	470,647	-79.769%
2025-10-18	0.05417	0.05683	0.05101	0.05459	+0.092%	657,113	-80.436%
2025-10-17	0.05865	0.06023	0.04986	0.05454	-6.224%	1,763,698	-80.418%
2025-10-16	0.05762	0.06469	0.05475	0.05816	+1.590%	880,962	-81.637%
2025-10-15	0.06518	0.06839	0.05445	0.05725	-10.964%	889,813	-81.345%
2025-10-14	0.07634	0.08234	0.05423	0.06430	-15.517%	2,289,087	-83.390%
2025-10-13	0.06935	0.08013	0.06843	0.07611	+10.304%	957,042	-85.968%
2025-10-12	0.06068	0.07304	0.05079	0.06900	+13.189%	2,370,819	-84.522%
2025-10-11	0.06793	0.06853	0.05146	0.06096	-10.537%	2,508,535	-82.480%
2025-10-10	0.07916	0.08083	0.05757	0.06814	-13.495%	1,673,740	-84.326%
2025-10-09	0.08310	0.08310	0.07396	0.07877	+2.113%	809,079	-86.442%
2025-10-08	0.07770	0.07770	0.07619	0.07714	-0.349%	40,102	-86.155%
2025-10-07	0.08610	0.09125	0.07600	0.07741	-11.064%	1,627,266	-86.203%
2025-10-06	0.08561	0.09500	0.08399	0.08704	+1.718%	1,019,328	-87.730%
2025-10-05	0.08698	0.09750	0.08500	0.08557	-1.666%	904,980	-87.519%
2025-10-04	0.08440	0.09059	0.08126	0.08702	+0.624%	1,106,680	-87.727%
2025-10-03	0.09516	0.11835	0.08435	0.08648	-9.407%	2,174,420	-87.650%
2025-10-02	0.08234	0.09700	0.08019	0.09546	+18.217%	2,090,527	-88.812%
2025-10-01	0.06952	0.08690	0.06815	0.08075	+12.371%	2,408,994	-86.774%
2025-09-30	0.08134	0.08499	0.06951	0.07186	-13.034%	1,583,161	-85.138%
2025-09-29	0.07816	0.08700	0.07402	0.08263	+5.827%	1,112,143	-87.075%
2025-09-28	0.08110	0.08500	0.06395	0.07808	-3.545%	2,751,196	-86.322%
2025-09-27	0.07554	0.08598	0.06903	0.08095	+6.921%	2,433,583	-86.807%
2025-09-26	0.07001	0.08980	0.05213	0.07571	0.000%	3,481,053	-85.894%

.dark-mode .lYyjPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYyjPd{ color: #333333; background-color: white; border: 2px solid #333333; }BERTUSDBERT / United States dollarcrypto

BERTUSD
BERT / United States dollar
crypto