Dark

BERAUSDC
BERA / USD Coin
crypto Composite

Real-time

Jul 20, 2025 9:33:42 PM EDT

2.307USDC+2.807%(+0.063)786,418BERA1,837,964USDC

2.307Bid 2.308Ask 0.001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	2.309	2.330	2.265	2.307	+0.043%	21,490	0.000%
2025-07-20	2.251	2.397	2.220	2.306	+2.534%	770,442	+0.043%
2025-07-19	2.270	2.281	2.188	2.249	-0.750%	454,927	+2.579%
2025-07-18	2.320	2.454	2.229	2.266	-2.159%	1,648,882	+1.809%
2025-07-17	2.358	2.480	2.242	2.316	-1.698%	940,470	-0.389%
2025-07-16	2.221	2.548	2.187	2.356	+5.983%	2,020,376	-2.080%
2025-07-15	2.139	2.327	1.986	2.223	+4.024%	1,165,381	+3.779%
2025-07-14	1.991	2.295	1.965	2.137	+7.333%	889,801	+7.955%
2025-07-13	1.995	2.053	1.961	1.991	-0.251%	194,091	+15.871%
2025-07-12	2.072	2.236	1.881	1.996	-3.761%	565,024	+15.581%
2025-07-11	1.913	2.137	1.913	2.074	+8.416%	1,355,560	+11.234%
2025-07-10	1.795	1.931	1.770	1.913	+6.574%	376,597	+20.596%
2025-07-09	1.697	1.813	1.669	1.795	+7.549%	299,865	+28.524%
2025-07-08	1.661	1.710	1.617	1.669	+1.521%	264,352	+38.226%
2025-07-07	1.678	1.727	1.630	1.644	-3.123%	247,674	+40.328%
2025-07-06	1.643	1.714	1.628	1.697	+3.098%	145,545	+35.946%
2025-07-05	1.649	1.697	1.610	1.646	-1.437%	128,308	+40.158%
2025-07-04	1.734	1.757	1.625	1.670	-4.188%	227,681	+38.144%
2025-07-03	1.756	1.810	1.705	1.743	-0.740%	324,713	+32.358%
2025-07-02	1.616	1.798	1.584	1.756	+8.798%	318,595	+31.378%
2025-07-01	1.761	1.773	1.599	1.614	-8.295%	317,644	+42.937%
2025-06-30	1.822	1.904	1.747	1.760	-3.403%	681,426	+31.080%
2025-06-29	1.730	1.850	1.682	1.822	+5.501%	500,139	+26.619%
2025-06-28	1.648	1.739	1.607	1.727	+4.730%	260,913	+33.584%
2025-06-27	1.664	1.681	1.603	1.649	-0.961%	216,828	+39.903%
2025-06-26	1.674	1.788	1.635	1.665	-0.716%	458,775	+38.559%
2025-06-25	1.721	1.789	1.646	1.677	-7.091%	444,595	+37.567%
2025-06-24	1.766	1.816	1.691	1.805	+2.208%	285,733	+27.812%
2025-06-23	1.586	1.776	1.581	1.766	+11.631%	341,080	+30.634%
2025-06-22	1.678	1.699	1.502	1.582	-5.665%	446,547	+45.828%
2025-06-21	1.785	1.810	1.603	1.677	-5.998%	257,501	+37.567%
2025-06-20	1.879	1.907	1.750	1.784	-5.005%	304,595	+29.316%
2025-06-19	1.929	1.952	1.820	1.878	-2.593%	207,295	+22.843%
2025-06-18	1.932	1.963	1.789	1.928	-0.155%	221,358	+19.658%
2025-06-17	2.024	2.094	1.897	1.931	-8.613%	393,710	+19.472%
2025-06-16	2.057	2.148	2.012	2.113	+2.822%	252,449	+9.181%
2025-06-15	2.013	2.068	1.967	2.055	+2.036%	244,656	+12.263%
2025-06-14	2.089	2.096	1.975	2.014	-3.682%	167,499	+14.548%
2025-06-13	2.113	2.115	1.922	2.091	-1.041%	666,532	+10.330%
2025-06-12	2.386	2.386	2.105	2.113	-11.479%	397,318	+9.181%
2025-06-11	2.575	2.577	2.352	2.387	-7.265%	268,776	-3.351%
2025-06-10	2.532	2.581	2.431	2.574	+1.538%	339,896	-10.373%
2025-06-09	2.349	2.536	2.313	2.535	+6.513%	352,169	-8.994%
2025-06-08	2.339	2.409	2.324	2.380	+1.796%	224,291	-3.067%
2025-06-07	2.233	2.425	2.225	2.338	+4.796%	439,974	-1.326%
2025-06-06	2.234	2.385	2.209	2.231	-0.134%	353,868	+3.407%
2025-06-05	2.444	2.479	2.191	2.234	-8.480%	431,288	+3.268%
2025-06-04	2.574	2.624	2.425	2.441	-5.167%	336,395	-5.490%
2025-06-03	2.536	2.642	2.485	2.574	+1.458%	703,468	-10.373%
2025-06-02	2.504	2.553	2.377	2.537	+1.277%	454,596	-9.066%
2025-06-01	2.319	2.576	2.223	2.505	+7.974%	804,313	-7.904%
2025-05-31	2.256	2.360	2.171	2.320	-8.805%	536,347	-0.560%
2025-05-30	2.755	2.766	2.240	2.544	-7.659%	928,422	-9.316%
2025-05-29	2.882	2.958	2.730	2.755	-4.373%	420,273	-16.261%
2025-05-28	2.895	2.985	2.729	2.881	-0.484%	562,247	-19.924%
2025-05-27	2.827	2.919	2.666	2.895	+2.369%	467,796	-20.311%
2025-05-26	2.935	2.986	2.804	2.828	-3.613%	262,636	-18.423%
2025-05-25	3.018	3.035	2.802	2.934	-2.944%	272,951	-21.370%
2025-05-24	3.021	3.109	2.986	3.023	-6.176%	300,988	-23.685%
2025-05-23	3.282	3.483	2.990	3.222	-1.768%	913,693	-28.399%
2025-05-22	3.165	3.315	3.120	3.280	+3.699%	873,035	-29.665%
2025-05-21	3.134	3.308	3.066	3.163	+0.990%	640,785	-27.063%
2025-05-20	3.127	3.199	3.039	3.132	+0.160%	323,724	-26.341%
2025-05-19	3.250	3.261	2.933	3.127	-3.755%	474,106	-26.223%
2025-05-18	3.081	3.310	3.045	3.249	+5.316%	763,803	-28.994%
2025-05-17	3.253	3.268	3.019	3.085	-11.300%	443,835	-25.219%
2025-05-16	3.461	3.563	3.196	3.478	+0.520%	809,100	-33.669%
2025-05-15	3.830	3.863	3.374	3.460	-11.892%	691,301	-33.324%
2025-05-14	4.091	4.152	3.768	3.927	-3.821%	517,466	-41.253%
2025-05-13	4.000	4.217	3.767	4.083	+2.101%	449,025	-43.497%
2025-05-12	4.329	4.506	3.816	3.999	-7.644%	731,650	-42.311%
2025-05-11	4.389	4.763	4.069	4.330	-1.412%	992,273	-46.721%
2025-05-10	3.856	4.469	3.856	4.392	+13.989%	1,465,708	-47.473%
2025-05-09	3.561	4.304	3.551	3.853	+8.139%	1,844,483	-40.125%
2025-05-08	3.004	3.712	3.004	3.563	+23.159%	1,584,475	-35.251%
2025-05-07	2.908	3.034	2.831	2.893	-0.482%	788,529	-20.256%
2025-05-06	2.946	3.074	2.685	2.907	-1.324%	1,192,671	-20.640%
2025-05-05	2.901	3.044	2.850	2.946	+1.481%	593,457	-21.690%
2025-05-04	3.140	3.184	2.808	2.903	-7.577%	889,279	-20.530%
2025-05-03	3.408	3.409	3.112	3.141	-7.835%	431,644	-26.552%
2025-05-02	3.499	3.552	3.345	3.408	-2.629%	424,659	-32.306%
2025-05-01	3.550	3.610	3.461	3.500	-2.778%	722,362	-34.086%
2025-04-30	3.709	3.733	3.411	3.600	-2.991%	631,254	-35.917%
2025-04-29	3.681	3.845	3.633	3.711	+0.897%	563,212	-37.833%
2025-04-28	3.643	3.779	3.404	3.678	+0.905%	761,285	-37.276%
2025-04-27	3.759	3.798	3.543	3.645	-3.033%	515,526	-36.708%
2025-04-26	3.759	3.886	3.621	3.759	0.000%	627,337	-38.627%
2025-04-25	3.609	3.842	3.499	3.759	+4.156%	923,213	-38.627%
2025-04-24	3.634	3.653	3.376	3.609	-2.354%	951,459	-36.076%
2025-04-23	3.675	3.854	3.530	3.696	+0.681%	914,165	-37.581%
2025-04-22	3.440	3.705	3.366	3.671	+6.715%	825,097	-37.156%
2025-04-21	3.319	3.588	3.314	3.440	+3.646%	691,107	-32.936%
2025-04-20	3.369	3.486	3.261	3.319	-1.426%	476,778	-30.491%
2025-04-19	3.294	3.443	3.258	3.367	+2.216%	499,648	-31.482%
2025-04-18	3.528	3.563	3.221	3.294	-6.633%	976,052	-29.964%
2025-04-17	3.663	3.848	3.454	3.528	-6.716%	375,076	-34.609%
2025-04-16	3.898	3.913	3.582	3.782	-3.100%	521,035	-39.001%
2025-04-15	4.001	4.245	3.870	3.903	-2.425%	389,867	-40.892%
2025-04-14	3.899	4.129	3.869	4.000	+2.590%	456,543	-42.325%
2025-04-13	4.237	4.237	3.832	3.899	-7.912%	656,475	-40.831%
2025-04-12	4.121	4.376	4.076	4.234	+2.792%	880,744	-45.513%
2025-04-11	3.866	4.469	3.796	4.119	+6.407%	1,276,483	-43.991%
2025-04-10	4.160	4.172	3.714	3.871	-6.969%	996,160	-40.403%
2025-04-09	3.610	6.286	3.175	4.161	+15.905%	2,518,375	-44.557%
2025-04-08	4.340	4.446	3.576	3.590	-17.905%	2,058,133	-35.738%
2025-04-07	4.697	5.382	3.988	4.373	-6.938%	2,269,642	-47.244%
2025-04-06	5.829	5.902	4.602	4.699	-17.300%	742,071	-50.904%
2025-04-05	5.825	5.999	5.505	5.682	-2.472%	486,566	-59.398%
2025-04-04	6.152	6.217	5.436	5.826	-5.299%	1,877,871	-60.402%
2025-04-03	6.525	6.797	5.905	6.152	-5.702%	721,351	-62.500%
2025-04-02	7.188	7.408	6.458	6.524	-9.263%	681,646	-64.638%
2025-04-01	6.871	7.623	6.823	7.190	+4.567%	575,475	-67.914%
2025-03-31	7.247	7.258	6.593	6.876	-5.080%	641,860	-66.449%
2025-03-30	7.404	7.645	7.184	7.244	-4.104%	445,905	-68.153%
2025-03-29	8.522	8.978	7.359	7.554	-11.369%	652,140	-69.460%
2025-03-28	8.574	8.755	8.080	8.523	-0.514%	688,616	-72.932%
2025-03-27	7.729	8.742	7.669	8.567	+10.828%	854,620	-73.071%
2025-03-26	8.060	8.113	7.522	7.730	-4.106%	434,829	-70.155%
2025-03-25	7.969	8.294	7.496	8.061	+1.142%	730,076	-71.381%
2025-03-24	6.746	8.163	6.575	7.970	+18.619%	939,622	-71.054%
2025-03-23	6.782	6.832	6.602	6.719	-0.900%	279,849	-65.665%
2025-03-22	6.717	6.918	6.553	6.780	+1.028%	404,561	-65.973%
2025-03-21	6.059	6.781	6.040	6.711	+10.743%	783,531	-65.624%
2025-03-20	6.162	6.270	5.972	6.060	-1.591%	357,124	-61.931%
2025-03-19	5.923	6.184	5.834	6.158	+3.932%	430,456	-62.537%
2025-03-18	6.620	6.625	5.786	5.925	-12.196%	350,493	-61.063%
2025-03-17	6.355	7.131	6.354	6.748	+6.301%	482,312	-65.812%
2025-03-16	6.478	6.551	6.269	6.348	-2.007%	294,267	-63.658%
2025-03-15	6.132	6.523	6.127	6.478	+5.694%	284,733	-64.387%
2025-03-14	5.915	6.236	5.899	6.129	+3.635%	242,925	-62.359%
2025-03-13	6.261	6.308	5.794	5.914	-5.406%	337,338	-60.991%
2025-03-12	5.878	6.303	5.727	6.252	+6.417%	324,773	-63.100%
2025-03-11	5.580	6.075	5.261	5.875	+1.363%	463,112	-60.732%
2025-03-10	5.780	6.197	5.438	5.796	+0.242%	712,444	-60.197%
2025-03-09	6.768	6.805	5.774	5.782	-14.543%	231,380	-60.100%
2025-03-08	6.627	6.900	6.499	6.766	+2.128%	174,264	-65.903%
2025-03-07	6.768	6.887	6.503	6.625	-2.026%	493,655	-65.177%
2025-03-06	6.935	7.213	6.684	6.762	-2.509%	569,680	-65.883%
2025-03-05	6.615	7.202	6.456	6.936	+4.805%	573,114	-66.739%
2025-03-04	6.813	6.880	6.019	6.618	-21.994%	427,653	-65.141%
2025-03-03	8.548	8.595	6.802	8.484	-0.760%	253,698	-72.808%
2025-03-02	8.257	9.183	8.071	8.549	+3.399%	342,287	-73.014%
2025-03-01	8.667	8.937	8.112	8.268	-4.692%	178,018	-72.097%
2025-02-28	8.099	8.788	7.211	8.675	+7.006%	525,654	-73.406%
2025-02-27	7.394	8.293	7.209	8.107	+9.643%	482,059	-71.543%
2025-02-26	6.773	12.000	6.665	7.394	+9.201%	712,606	-68.799%
2025-02-25	6.818	7.036	6.013	6.771	-0.616%	438,884	-65.928%
2025-02-24	6.916	7.250	6.519	6.813	-1.773%	345,998	-66.138%
2025-02-23	7.501	7.717	6.688	6.936	-7.483%	240,557	-66.739%
2025-02-22	7.490	7.781	7.013	7.497	+0.160%	359,816	-69.228%
2025-02-21	8.804	8.887	7.447	7.485	-15.020%	550,280	-69.178%
2025-02-20	6.604	9.187	6.500	8.808	+33.253%	1,197,691	-73.808%
2025-02-19	6.247	6.890	6.206	6.610	+9.130%	352,871	-65.098%
2025-02-18	6.148	6.291	5.660	6.057	-1.400%	312,863	-61.912%
2025-02-17	5.617	6.786	5.562	6.143	+9.228%	403,471	-62.445%
2025-02-16	5.657	5.754	5.495	5.624	-0.583%	124,620	-58.979%
2025-02-15	5.927	6.195	5.618	5.657	-3.629%	219,256	-59.219%
2025-02-14	5.602	6.013	5.417	5.870	+4.504%	184,607	-60.698%
2025-02-13	5.889	6.307	5.551	5.617	-6.196%	322,102	-58.928%
2025-02-12	5.807	6.116	5.400	5.988	+3.922%	331,926	-61.473%
2025-02-11	5.281	6.353	5.237	5.762	+10.046%	495,267	-59.962%
2025-02-10	5.187	5.691	4.550	5.236	+1.729%	525,085	-55.940%
2025-02-09	6.053	6.514	4.910	5.147	-15.248%	1,244,943	-55.178%
2025-02-08	7.700	7.790	5.760	6.073	-20.904%	1,492,857	-62.012%
2025-02-07	8.706	9.182	7.000	7.678	-10.272%	1,725,350	-69.953%
2025-02-06	1.001	54.000	1.001	8.557	0.000%	4,866,116	-73.040%

.dark-mode .FM3HYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM3HYn{ color: #333333; background-color: white; border: 2px solid #333333; }BERAUSDCBERA / USD Coincrypto Composite

BERAUSDC
BERA / USD Coin
crypto Composite