BERT Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.01549357 | $0.01688155 | $0.01479635 | $0.01634481 | $967,549.02 |
| 2026-09-23 | $0.01535275 | $0.01641484 | $0.01513009 | $0.0154856 | $3.84M |
| 2026-09-22 | $0.01967491 | $0.01987027 | $0.01497844 | $0.015338 | $691,837.10 |
| 2026-09-21 | $0.01709791 | $0.02014326 | $0.01694052 | $0.01963891 | $749,591.22 |
| 2026-09-20 | $0.0162412 | $0.01708539 | $0.01545991 | $0.01708539 | $626,512.11 |
| 2026-09-19 | $0.01729311 | $0.01759209 | $0.01609173 | $0.01625894 | $508,415.20 |
| 2026-09-18 | $0.01416061 | $0.01740555 | $0.0138957 | $0.01729714 | $931,411.93 |
| 2026-09-17 | $0.01432339 | $0.01442835 | $0.01369045 | $0.01417174 | $551,835.27 |
| 2026-09-16 | $0.01438543 | $0.01466017 | $0.01360069 | $0.01431087 | $538,745.09 |
| 2026-09-15 | $0.01547284 | $0.01547513 | $0.01423989 | $0.01436908 | $530,789.67 |
| 2026-09-14 | $0.01470032 | $0.01533504 | $0.0147 | $0.01533504 | $567,611.36 |
| 2026-09-13 | $0.01554339 | $0.01561035 | $0.01435853 | $0.01470539 | $762,366.95 |
| 2026-09-12 | $0.01572764 | $0.015942 | $0.01463941 | $0.01561505 | $907,019.55 |
| 2026-09-11 | $0.01612944 | $0.01666425 | $0.01554035 | $0.01569636 | $816,480.03 |
| 2026-09-10 | $0.0165245 | $0.01698626 | $0.015935 | $0.01609106 | $830,334.97 |
| 2026-09-09 | $0.01699558 | $0.0183592 | $0.01621568 | $0.01651821 | $903,577.85 |
| 2026-09-08 | $0.01854 | $0.01857387 | $0.01608426 | $0.0170085 | $1.05M |
| 2026-09-07 | $0.020158 | $0.02032912 | $0.01798588 | $0.01856519 | $1.60M |
| 2026-09-06 | $0.01948696 | $0.02062046 | $0.01917635 | $0.02026395 | $678,843.24 |
| 2026-09-05 | $0.01800979 | $0.01970908 | $0.01776733 | $0.01950196 | $590,176.71 |
| 2026-09-04 | $0.0196669 | $0.02018509 | $0.01749037 | $0.01801709 | $672,786.35 |
| 2026-09-03 | $0.01616496 | $0.02008064 | $0.01590936 | $0.01966491 | $808,419.69 |
| 2026-09-02 | $0.01597556 | $0.01645495 | $0.01513405 | $0.01611384 | $766,512.74 |
| 2026-09-01 | $0.01748786 | $0.01819478 | $0.01540717 | $0.01598129 | $1.21M |
| 2026-08-31 | $0.01737956 | $0.01770394 | $0.01668593 | $0.017454 | $1.20M |
| 2026-08-30 | $0.01887782 | $0.019115 | $0.0172695 | $0.0173924 | $2.37M |
| 2026-08-29 | $0.01620525 | $0.01877767 | $0.0158505 | $0.01877767 | $6.12M |
| 2026-08-28 | $0.01736796 | $0.0192963 | $0.01558721 | $0.01619646 | $23.86M |
| 2026-08-27 | $0.01518414 | $0.01755561 | $0.01480709 | $0.01730432 | $1.51M |
| 2026-08-26 | $0.01339433 | $0.01510686 | $0.01273122 | $0.01510686 | $1.88M |