BERUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 30 2024 | 0.026074 | -0.000132 | -0.50% | 0.026216 | 0.026595 | 0.025777 | 0.00 |
May 29 2024 | 0.026206 | -0.000551 | -2.06% | 0.026728 | 0.027017 | 0.02604 | 0.00 |
May 28 2024 | 0.026757 | -0.000346 | -1.28% | 0.02704 | 0.027312 | 0.026241 | 0.00 |
May 27 2024 | 0.027102 | 0.000482 | 1.81% | 0.026374 | 0.027635 | 0.025439 | 0.00 |
May 26 2024 | 0.026621 | 0.000539 | 2.07% | 0.026101 | 0.027004 | 0.025977 | 0.00 |
May 25 2024 | 0.026082 | 0.000125 | 0.48% | 0.025907 | 0.02627 | 0.025836 | 0.00 |
May 24 2024 | 0.025956 | -0.000202 | -0.77% | 0.026242 | 0.02662 | 0.02531 | 0.00 |
May 23 2024 | 0.026158 | 0.000113 | 0.43% | 0.026012 | 0.027433 | 0.024847 | 0.00 |
May 22 2024 | 0.026045 | -0.00035 | -1.33% | 0.026374 | 0.026537 | 0.025439 | 0.00 |
May 21 2024 | 0.026394 | 0.000917 | 3.60% | 0.025531 | 0.026691 | 0.025279 | 0.00 |
May 20 2024 | 0.025477 | 0.004121 | 19.30% | 0.020085 | 0.02564 | 0.019932 | 0.00 |
May 19 2024 | 0.021356 | -0.000389 | -1.79% | 0.021734 | 0.021832 | 0.021286 | 0.00 |
May 18 2024 | 0.021745 | 0.000245 | 1.14% | 0.021512 | 0.021905 | 0.021485 | 0.00 |
May 17 2024 | 0.021499 | 0.001015 | 4.95% | 0.020478 | 0.021698 | 0.020418 | 0.00 |
May 16 2024 | 0.020484 | -0.000657 | -3.11% | 0.021135 | 0.021163 | 0.020362 | 0.00 |
May 15 2024 | 0.021141 | 0.001079 | 5.38% | 0.020085 | 0.021166 | 0.019932 | 0.00 |
May 14 2024 | 0.020062 | -0.00046 | -2.24% | 0.020509 | 0.020593 | 0.019912 | 0.00 |
May 13 2024 | 0.020522 | 0.000132 | 0.65% | 0.020274 | 0.020833 | 0.020209 | 0.00 |
May 12 2024 | 0.02039 | 0.00014 | 0.69% | 0.020274 | 0.020531 | 0.020209 | 0.00 |
May 11 2024 | 0.02025 | -0.00000700 | -0.03% | 0.02028 | 0.020471 | 0.02011 | 0.00 |
May 10 2024 | 0.020257 | -0.000866 | -4.10% | 0.021087 | 0.021245 | 0.020048 | 0.00 |
May 09 2024 | 0.021122 | 0.000432 | 2.09% | 0.020707 | 0.021278 | 0.02055 | 0.00 |
May 08 2024 | 0.020691 | -0.000316 | -1.50% | 0.020966 | 0.021141 | 0.02046 | 0.00 |
May 07 2024 | 0.021007 | -0.000351 | -1.64% | 0.021356 | 0.02178 | 0.020937 | 0.00 |
May 06 2024 | 0.021358 | -0.000466 | -2.14% | 0.022331 | 0.022612 | 0.020655 | 0.00 |
May 05 2024 | 0.021824 | 0.000131 | 0.60% | 0.021688 | 0.022063 | 0.021404 | 0.00 |
May 04 2024 | 0.021693 | 0.00008 | 0.37% | 0.021588 | 0.022037 | 0.021552 | 0.00 |
May 03 2024 | 0.021613 | 0.000807 | 3.88% | 0.020806 | 0.021752 | 0.020608 | 0.00 |
May 02 2024 | 0.020807 | 0.000069 | 0.33% | 0.020713 | 0.020967 | 0.020156 | 0.00 |
May 01 2024 | 0.020737 | -0.000294 | -1.40% | 0.020958 | 0.021016 | 0.019587 | 0.00 |
Apr 30 2024 | 0.021031 | -0.001348 | -6.02% | 0.022331 | 0.022612 | 0.020308 | 0.00 |
Apr 29 2024 | 0.022379 | -0.000349 | -1.54% | 0.021263 | 0.022498 | 0.021027 | 0.00 |
Apr 28 2024 | 0.022728 | 0.000083 | 0.37% | 0.022645 | 0.023295 | 0.022609 | 0.00 |
Apr 27 2024 | 0.022644 | 0.00087 | 4.00% | 0.021796 | 0.022829 | 0.02144 | 0.00 |
Apr 26 2024 | 0.021774 | -0.000201 | -0.91% | 0.02196 | 0.022035 | 0.021602 | 0.00 |
Apr 25 2024 | 0.021975 | 0.000156 | 0.71% | 0.021851 | 0.022197 | 0.021384 | 0.00 |
Apr 24 2024 | 0.021819 | -0.000586 | -2.62% | 0.022428 | 0.022912 | 0.021604 | 0.00 |
Apr 23 2024 | 0.022405 | 0.000125 | 0.56% | 0.02227 | 0.022709 | 0.021958 | 0.00 |
Apr 22 2024 | 0.02228 | 0.000371 | 1.69% | 0.021263 | 0.022481 | 0.021027 | 0.00 |
Apr 21 2024 | 0.021909 | -0.000027 | -0.12% | 0.021922 | 0.022247 | 0.021713 | 0.00 |
Apr 20 2024 | 0.021935 | 0.000579 | 2.71% | 0.021263 | 0.022073 | 0.021027 | 0.00 |
Apr 19 2024 | 0.021356 | 0.00001 | 0.05% | 0.021309 | 0.021737 | 0.019983 | 0.00 |
Apr 18 2024 | 0.021346 | 0.000587 | 2.83% | 0.020807 | 0.021537 | 0.020583 | 0.00 |
Apr 17 2024 | 0.020759 | -0.000714 | -3.33% | 0.021458 | 0.021712 | 0.020367 | 0.00 |
Apr 16 2024 | 0.021473 | -0.000115 | -0.53% | 0.021554 | 0.021745 | 0.02088 | 0.00 |
Apr 15 2024 | 0.021588 | -0.000415 | -1.89% | 0.021909 | 0.022777 | 0.021141 | 0.00 |
Apr 14 2024 | 0.022002 | 0.000925 | 4.39% | 0.020936 | 0.022073 | 0.020287 | 0.00 |
Apr 13 2024 | 0.021078 | -0.001497 | -6.63% | 0.02247 | 0.022963 | 0.020108 | 0.00 |
Apr 12 2024 | 0.022574 | -0.001836 | -7.52% | 0.024386 | 0.024726 | 0.021795 | 0.00 |
Apr 11 2024 | 0.024411 | -0.000228 | -0.93% | 0.02461 | 0.025167 | 0.024201 | 0.00 |
Apr 10 2024 | 0.024639 | 0.000215 | 0.88% | 0.024398 | 0.024758 | 0.023786 | 0.00 |
Apr 09 2024 | 0.024424 | -0.001287 | -5.01% | 0.025739 | 0.025921 | 0.024101 | 0.00 |
Apr 08 2024 | 0.025712 | 0.001663 | 6.92% | 0.022875 | 0.02592 | 0.022336 | 0.00 |
Apr 07 2024 | 0.024048 | 0.000645 | 2.76% | 0.023349 | 0.024067 | 0.023292 | 0.00 |
Apr 06 2024 | 0.023403 | 0.000259 | 1.12% | 0.023065 | 0.023623 | 0.02306 | 0.00 |
Apr 05 2024 | 0.023145 | -0.000016 | -0.07% | 0.023181 | 0.023291 | 0.022422 | 0.00 |
Apr 04 2024 | 0.023161 | 0.000066 | 0.29% | 0.023004 | 0.023967 | 0.022658 | 0.00 |
Apr 03 2024 | 0.023095 | 0.000282 | 1.23% | 0.022875 | 0.023436 | 0.022336 | 0.00 |
Apr 02 2024 | 0.022813 | -0.00165 | -6.74% | 0.024404 | 0.024404 | 0.022407 | 0.00 |
Apr 01 2024 | 0.024463 | -0.000889 | -3.51% | 0.025367 | 0.025367 | 0.023813 | 0.00 |
Mar 31 2024 | 0.025352 | 0.000936 | 3.83% | 0.024417 | 0.025427 | 0.024417 | 0.00 |
Mar 30 2024 | 0.024416 | -0.000054 | -0.22% | 0.024439 | 0.024819 | 0.02429 | 0.00 |
Mar 29 2024 | 0.02447 | -0.000337 | -1.36% | 0.024793 | 0.024929 | 0.024179 | 0.00 |
Mar 28 2024 | 0.024807 | 0.000489 | 2.01% | 0.024361 | 0.025135 | 0.024134 | 0.00 |
Mar 27 2024 | 0.024318 | -0.000644 | -2.58% | 0.024968 | 0.025509 | 0.024102 | 0.00 |
Mar 26 2024 | 0.024962 | 0.000038 | 0.15% | 0.024935 | 0.025581 | 0.024701 | 0.00 |
Mar 25 2024 | 0.024923 | 0.00087 | 3.62% | 0.024489 | 0.025398 | 0.022374 | 0.00 |
Mar 24 2024 | 0.024053 | 0.000707 | 3.03% | 0.02329 | 0.024157 | 0.022987 | 0.00 |
Mar 23 2024 | 0.023346 | 0.000258 | 1.12% | 0.02317 | 0.023814 | 0.022775 | 0.00 |
Mar 22 2024 | 0.023088 | -0.001219 | -5.01% | 0.024331 | 0.024641 | 0.022665 | 0.00 |
Mar 21 2024 | 0.024307 | -0.000173 | -0.71% | 0.024409 | 0.024947 | 0.023744 | 0.00 |
Mar 20 2024 | 0.02448 | 0.002395 | 10.84% | 0.021989 | 0.02459 | 0.021332 | 0.00 |
Mar 19 2024 | 0.022085 | -0.002446 | -9.97% | 0.024489 | 0.024609 | 0.021959 | 0.00 |
Mar 18 2024 | 0.024531 | -0.000761 | -3.01% | 0.028352 | 0.028483 | 0.024127 | 0.00 |
Mar 17 2024 | 0.025292 | 0.000793 | 3.24% | 0.024703 | 0.025585 | 0.023827 | 0.00 |
Mar 16 2024 | 0.024499 | -0.00154 | -5.91% | 0.026078 | 0.026293 | 0.024236 | 0.00 |
Mar 15 2024 | 0.02604 | -0.000996 | -3.68% | 0.028352 | 0.028483 | 0.024985 | 0.00 |
Mar 14 2024 | 0.027036 | -0.00085 | -3.05% | 0.027856 | 0.027914 | 0.02591 | 0.00 |
Mar 13 2024 | 0.027886 | 0.000231 | 0.83% | 0.027679 | 0.028389 | 0.027436 | 0.00 |
Mar 12 2024 | 0.027655 | -0.000671 | -2.37% | 0.028352 | 0.028483 | 0.026818 | 0.00 |
Mar 11 2024 | 0.028326 | 0.001284 | 4.75% | 0.026612 | 0.028466 | 0.026327 | 0.00 |
Mar 10 2024 | 0.027042 | -0.000225 | -0.83% | 0.02722 | 0.027618 | 0.026483 | 0.00 |
Mar 09 2024 | 0.027266 | 0.000171 | 0.63% | 0.02709 | 0.027495 | 0.027017 | 0.00 |
Mar 08 2024 | 0.027096 | 0.000204 | 0.76% | 0.026968 | 0.027839 | 0.026659 | 0.00 |
Mar 07 2024 | 0.026891 | 0.000354 | 1.33% | 0.026612 | 0.027418 | 0.026045 | 0.00 |
Mar 06 2024 | 0.026537 | 0.001846 | 7.48% | 0.024776 | 0.027144 | 0.024401 | 0.00 |
Mar 05 2024 | 0.024691 | -0.000586 | -2.32% | 0.025291 | 0.026596 | 0.02258 | 0.00 |
Mar 04 2024 | 0.025277 | 0.001033 | 4.26% | 0.023632 | 0.02535 | 0.02357 | 0.00 |
Mar 03 2024 | 0.024243 | 0.000425 | 1.79% | 0.023808 | 0.024305 | 0.023474 | 0.00 |
Mar 02 2024 | 0.023818 | -0.000076 | -0.32% | 0.023888 | 0.024081 | 0.023673 | 0.00 |