Dark

BERAUSD
BERA / United States dollar
crypto Composite

Real-time

Jul 20, 2025 4:37:13 PM EDT

2.377USD+5.691%(+0.128)1,295BERA2,980USD

2.300Bid 2.311Ask 0.011Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-20	2.242	2.385	2.242	2.377	+5.691%	1,073	0.000%
2025-07-19	2.246	2.249	2.227	2.249	-4.135%	626	+5.691%
2025-07-18	2.349	2.447	2.319	2.346	+3.989%	718	+1.321%
2025-07-17	2.299	2.452	2.256	2.256	-3.093%	1,398	+5.363%
2025-07-16	2.331	2.520	2.328	2.328	+1.173%	3,611	+2.105%
2025-07-15	2.010	2.315	2.010	2.301	+8.130%	3,111	+3.303%
2025-07-14	2.075	2.146	2.075	2.128	+6.453%	580	+11.701%
2025-07-13	2.006	2.021	1.996	1.999	+0.756%	1,070	+18.909%
2025-07-12	2.009	2.009	1.922	1.984	-4.062%	621	+19.808%
2025-07-11	1.982	2.111	1.982	2.068	+10.293%	1,388	+14.942%
2025-07-10	1.835	1.875	1.811	1.875	+12.748%	406	+26.773%
2025-07-08	1.654	1.668	1.621	1.663	+0.120%	6,707	+42.934%
2025-07-07	1.678	1.708	1.635	1.661	-0.895%	11,645	+43.107%
2025-07-06	1.639	1.707	1.628	1.676	+1.946%	15,506	+41.826%
2025-07-05	1.693	1.697	1.612	1.644	-0.364%	8,230	+44.586%
2025-07-04	1.736	1.751	1.626	1.650	-4.569%	141,481	+44.061%
2025-07-03	1.772	1.809	1.706	1.729	-1.873%	27,746	+37.478%
2025-07-02	1.643	1.795	1.592	1.762	+9.170%	9,382	+34.904%
2025-07-01	1.693	1.763	1.603	1.614	-8.295%	13,330	+47.274%
2025-06-30	1.818	1.896	1.754	1.760	-3.297%	33,164	+35.057%
2025-06-29	1.721	1.850	1.682	1.820	+5.446%	47,956	+30.604%
2025-06-28	1.614	2.071	1.612	1.726	+4.733%	43,560	+37.717%
2025-06-27	1.626	1.678	1.605	1.648	-1.494%	13,329	+44.235%
2025-06-26	1.779	1.780	1.636	1.673	-0.119%	33,177	+42.080%
2025-06-25	1.758	1.794	1.646	1.675	-2.332%	49,996	+41.910%
2025-06-24	1.754	1.816	1.692	1.715	-2.778%	12,168	+38.601%
2025-06-23	1.614	1.777	1.588	1.764	+11.083%	20,659	+34.751%
2025-06-22	1.630	1.690	1.506	1.588	-4.567%	16,922	+49.685%
2025-06-21	1.781	1.804	1.605	1.664	-6.622%	13,453	+42.849%
2025-06-20	1.797	1.904	1.754	1.782	-5.011%	19,172	+33.389%
2025-06-19	1.916	1.936	1.837	1.876	-2.545%	18,752	+26.706%
2025-06-18	1.855	1.959	1.796	1.925	-0.362%	55,430	+23.481%
2025-06-17	1.986	2.087	1.899	1.932	-9.381%	18,784	+23.033%
2025-06-16	2.127	2.134	2.057	2.132	+3.545%	7,383	+11.492%
2025-06-15	1.980	2.068	1.966	2.059	+1.629%	28,546	+15.444%
2025-06-14	2.082	2.097	1.980	2.026	-3.247%	17,550	+17.325%
2025-06-13	1.997	2.097	1.924	2.094	-1.040%	81,276	+13.515%
2025-06-12	2.300	2.350	2.108	2.116	-11.353%	23,103	+12.335%
2025-06-11	2.462	2.547	2.359	2.387	-6.976%	22,482	-0.419%
2025-06-10	2.494	2.574	2.434	2.566	+1.383%	40,565	-7.366%
2025-06-09	2.413	3.200	2.318	2.531	+6.255%	104,634	-6.085%
2025-06-08	2.386	2.406	2.338	2.382	+1.926%	4,555	-0.210%
2025-06-07	2.417	2.417	2.228	2.337	+4.470%	58,324	+1.712%
2025-06-06	2.225	2.394	2.209	2.237	-0.534%	34,257	+6.258%
2025-06-05	2.447	2.474	2.199	2.249	-7.979%	37,028	+5.691%
2025-06-04	2.525	2.624	2.433	2.444	-5.673%	63,847	-2.741%
2025-06-03	2.488	2.666	2.486	2.591	+2.008%	43,439	-8.259%
2025-06-02	2.420	2.574	2.379	2.540	+1.316%	149,424	-6.417%
2025-06-01	2.507	2.580	2.233	2.507	+8.669%	15,453	-5.185%
2025-05-31	2.248	2.353	2.186	2.307	-6.750%	24,385	+3.034%
2025-05-30	2.372	2.668	2.247	2.474	-9.708%	20,520	-3.921%
2025-05-29	2.858	2.952	2.739	2.740	-5.026%	8,019	-13.248%
2025-05-28	2.905	2.960	2.740	2.885	0.000%	18,696	-17.608%
2025-05-27	2.797	2.914	2.650	2.885	+2.196%	127,604	-17.608%
2025-05-26	2.925	2.981	2.801	2.823	-3.090%	25,703	-15.799%
2025-05-25	2.942	3.033	2.814	2.913	-3.543%	27,913	-18.400%
2025-05-24	3.070	3.106	2.993	3.020	+0.133%	13,351	-21.291%
2025-05-23	3.248	3.477	2.990	3.016	-8.049%	34,874	-21.187%
2025-05-22	3.155	3.297	3.120	3.280	+3.797%	19,693	-27.530%
2025-05-21	3.115	3.291	3.086	3.160	+0.862%	74,219	-24.778%
2025-05-20	3.081	3.199	3.043	3.133	+0.032%	38,817	-24.130%
2025-05-19	3.017	3.198	2.950	3.132	-3.926%	38,299	-24.106%
2025-05-18	3.210	3.304	3.059	3.260	+5.433%	31,058	-27.086%
2025-05-17	3.090	3.588	3.031	3.092	-5.212%	86,188	-23.124%
2025-05-16	3.534	3.561	3.211	3.262	-5.449%	66,661	-27.131%
2025-05-15	3.741	3.861	3.397	3.450	-11.787%	72,691	-31.101%
2025-05-14	4.047	4.074	3.794	3.911	-4.493%	6,605	-39.223%
2025-05-13	3.879	4.209	3.787	4.095	+2.222%	89,164	-41.954%
2025-05-12	4.247	4.464	3.824	4.006	-7.397%	59,503	-40.664%
2025-05-11	4.490	4.763	4.126	4.326	-2.524%	68,163	-45.053%
2025-05-10	3.896	4.475	3.874	4.438	+15.303%	99,430	-46.440%
2025-05-09	3.595	4.294	3.560	3.849	+8.118%	90,994	-38.244%
2025-05-08	3.178	3.705	3.013	3.560	+20.270%	200,835	-33.230%
2025-05-07	2.958	3.000	2.860	2.960	+1.300%	22,107	-19.696%
2025-05-06	2.967	3.072	2.693	2.922	-0.680%	88,341	-18.652%
2025-05-05	2.896	3.045	2.852	2.942	+0.926%	27,043	-19.205%
2025-05-04	3.110	3.185	2.812	2.915	-7.313%	49,126	-18.456%
2025-05-03	3.382	3.389	3.121	3.145	-7.500%	26,940	-24.420%
2025-05-02	3.432	3.543	3.347	3.400	-2.718%	14,864	-30.088%
2025-05-01	3.482	3.606	3.465	3.495	-3.426%	21,928	-31.989%
2025-04-30	3.681	3.705	3.598	3.619	-2.348%	4,548	-34.319%
2025-04-29	3.841	3.848	3.641	3.706	+1.202%	11,495	-35.861%
2025-04-28	3.600	3.771	3.410	3.662	+0.494%	38,376	-35.090%
2025-04-27	3.625	3.788	3.553	3.644	-3.008%	21,734	-34.769%
2025-04-26	3.787	3.916	3.635	3.757	-0.345%	31,108	-36.731%
2025-04-25	3.586	3.932	3.504	3.770	+4.432%	168,848	-36.950%
2025-04-24	3.460	3.644	3.372	3.610	+0.923%	120,050	-34.155%
2025-04-23	3.788	3.846	3.535	3.577	-3.194%	42,756	-33.548%
2025-04-22	3.496	3.700	3.378	3.695	+7.883%	48,641	-35.670%
2025-04-21	3.390	3.590	3.352	3.425	+3.914%	32,075	-30.599%
2025-04-20	3.411	3.488	3.288	3.296	-2.370%	45,751	-27.882%
2025-04-19	3.320	3.444	3.265	3.376	+2.365%	81,014	-29.591%
2025-04-18	3.464	3.545	3.221	3.298	-6.067%	34,616	-27.926%
2025-04-17	3.766	3.830	3.460	3.511	-5.466%	11,666	-32.298%
2025-04-16	3.846	3.846	3.581	3.714	-4.745%	36,768	-35.999%
2025-04-15	4.112	4.235	3.874	3.899	-2.379%	32,747	-39.036%
2025-04-14	3.980	4.122	3.900	3.994	+2.594%	39,149	-40.486%
2025-04-13	4.068	4.219	3.835	3.893	-8.032%	41,779	-38.942%
2025-04-12	4.244	4.364	4.088	4.233	+3.068%	61,693	-43.846%
2025-04-11	3.855	4.453	3.827	4.107	+5.687%	106,408	-42.123%
2025-04-10	3.935	4.177	3.716	3.886	-6.384%	52,891	-38.832%
2025-04-09	3.229	5.053	3.206	4.151	+15.274%	180,005	-42.737%
2025-04-08	4.161	4.447	3.583	3.601	-17.294%	113,478	-33.991%
2025-04-07	4.612	4.851	4.013	4.354	-7.480%	104,681	-45.407%
2025-04-06	5.766	5.907	4.611	4.706	-18.595%	35,107	-49.490%
2025-04-05	5.774	5.996	5.503	5.781	-0.568%	18,858	-58.883%
2025-04-04	5.768	6.212	5.438	5.814	-5.093%	116,451	-59.116%
2025-04-03	6.574	6.788	5.911	6.126	-6.473%	61,037	-61.198%
2025-04-02	6.874	7.385	6.459	6.550	-9.003%	46,774	-63.710%
2025-04-01	7.012	7.621	6.831	7.198	+4.729%	37,625	-66.977%
2025-03-31	6.926	7.235	6.591	6.873	-5.069%	41,816	-65.415%
2025-03-30	7.502	7.671	7.194	7.240	-3.775%	62,929	-67.169%
2025-03-29	8.638	8.965	6.500	7.524	-11.659%	66,988	-68.408%
2025-03-28	8.604	8.759	8.106	8.517	-0.861%	77,353	-72.091%
2025-03-27	8.174	8.758	7.697	8.591	+11.254%	139,036	-72.332%
2025-03-26	7.905	8.086	7.527	7.722	-4.110%	50,091	-69.218%
2025-03-25	7.802	8.283	7.514	8.053	+0.902%	52,660	-70.483%
2025-03-24	6.717	8.122	6.579	7.981	+18.167%	115,225	-70.217%
2025-03-23	6.716	6.828	6.607	6.754	-0.501%	22,102	-64.806%
2025-03-22	6.919	6.919	6.568	6.788	+0.652%	36,878	-64.982%
2025-03-21	6.274	6.771	6.045	6.744	+11.490%	114,135	-64.754%
2025-03-20	6.212	6.261	5.982	6.049	-1.993%	89,235	-60.704%
2025-03-19	5.909	6.261	5.840	6.172	+4.204%	49,359	-61.487%
2025-03-18	6.544	6.615	5.784	5.923	-10.461%	50,513	-59.868%
2025-03-17	6.677	7.071	6.386	6.615	+3.748%	117,765	-64.067%
2025-03-16	6.490	6.548	6.271	6.376	-1.620%	83,126	-62.720%
2025-03-15	6.148	6.528	6.142	6.481	+5.951%	37,683	-63.324%
2025-03-14	6.054	6.236	5.907	6.117	+3.625%	28,230	-61.141%
2025-03-13	6.151	6.294	5.797	5.903	-5.567%	31,219	-59.732%
2025-03-12	5.875	6.273	5.732	6.251	+6.545%	45,456	-61.974%
2025-03-11	5.735	6.071	5.266	5.867	+1.628%	50,816	-59.485%
2025-03-10	5.928	6.173	5.618	5.773	-0.121%	7,482	-58.826%
2025-03-09	6.748	6.767	5.780	5.780	-14.510%	46,777	-58.875%
2025-03-08	6.570	6.885	6.503	6.761	+2.673%	14,554	-64.842%
2025-03-07	6.592	6.852	6.493	6.585	-2.416%	40,079	-63.903%
2025-03-06	7.064	7.200	6.701	6.748	-2.879%	89,440	-64.775%
2025-03-05	6.514	7.195	6.455	6.948	+4.971%	158,448	-65.789%
2025-03-04	6.881	6.881	6.039	6.619	-2.933%	261,677	-64.088%
2025-03-03	8.581	8.581	6.800	6.819	-19.890%	77,083	-65.142%
2025-03-02	8.148	10.466	8.075	8.512	+3.076%	234,269	-72.075%
2025-03-01	8.677	8.934	8.109	8.258	-4.949%	87,535	-71.216%
2025-02-28	8.219	8.776	7.198	8.688	+7.352%	234,197	-72.640%
2025-02-27	7.292	8.293	7.209	8.093	+9.247%	168,863	-70.629%
2025-02-26	6.762	8.035	6.667	7.408	+9.359%	158,800	-67.913%
2025-02-25	6.824	7.624	6.024	6.774	-0.558%	110,760	-64.910%
2025-02-24	6.875	7.178	6.519	6.812	-1.404%	131,693	-65.106%
2025-02-23	7.428	7.709	6.690	6.909	-8.466%	60,002	-65.596%
2025-02-22	7.392	7.781	7.025	7.548	+1.017%	135,459	-68.508%
2025-02-21	8.975	8.975	7.463	7.472	-15.139%	135,832	-68.188%
2025-02-20	6.538	9.585	6.490	8.805	+32.846%	382,844	-73.004%
2025-02-19	6.256	6.873	6.209	6.628	+6.116%	66,752	-64.137%
2025-02-18	6.001	6.278	5.672	6.246	+1.528%	34,442	-61.944%
2025-02-17	5.766	6.701	5.566	6.152	+9.798%	61,228	-61.362%
2025-02-16	5.641	5.742	5.500	5.603	-1.007%	17,932	-57.576%
2025-02-15	5.846	6.184	5.630	5.660	-4.246%	38,548	-58.004%
2025-02-14	5.729	5.979	5.430	5.911	+5.459%	29,504	-59.787%
2025-02-13	6.126	6.282	5.555	5.605	-4.449%	80,331	-57.591%
2025-02-12	5.485	6.110	5.397	5.866	+1.435%	40,054	-59.478%
2025-02-11	5.456	6.851	5.257	5.783	+9.568%	86,350	-58.897%
2025-02-10	5.351	5.677	4.767	5.278	+1.892%	123,090	-54.964%
2025-02-09	6.300	6.489	4.905	5.180	-14.507%	96,771	-54.112%
2025-02-08	7.339	7.752	5.769	6.059	-21.322%	88,660	-60.769%
2025-02-07	7.728	9.400	7.241	7.701	-13.130%	129,013	-69.134%
2025-02-06	8.510	19.000	6.492	8.865	0.000%	295,033	-73.187%

.dark-mode .x0bpq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0bpq6{ color: #333333; background-color: white; border: 2px solid #333333; }BERAUSDBERA / United States dollarcrypto Composite

BERAUSD
BERA / United States dollar
crypto Composite