BERT Historical USD Price
Daily close · Oct 2, 2024 → Oct 1, 2025Daily price history
Sep 2, 2025 → Oct 1, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-01 | $0.07132235 | $0.0805901 | $0.06860411 | $0.0804895 | $4.21M |
| 2025-09-30 | $0.08170343 | $0.082918 | $0.06940861 | $0.07138708 | $4.35M |
| 2025-09-29 | $0.07771627 | $0.08411505 | $0.07442859 | $0.08179414 | $5.81M |
| 2025-09-28 | $0.08019735 | $0.08134588 | $0.06608571 | $0.07813625 | $3.64M |
| 2025-09-27 | $0.07496408 | $0.08382624 | $0.06945921 | $0.07989124 | $3.89M |
| 2025-09-26 | $0.0591488 | $0.0756175 | $0.05844091 | $0.07554671 | $6.98M |
| 2025-09-25 | $0.05959461 | $0.06219328 | $0.05407465 | $0.05909753 | $4.00M |
| 2025-09-24 | $0.06309314 | $0.06763869 | $0.059387 | $0.05968679 | $2.04M |
| 2025-09-23 | $0.06423742 | $0.07081319 | $0.06281928 | $0.0631695 | $3.77M |
| 2025-09-22 | $0.05646224 | $0.06628264 | $0.0517504 | $0.06428492 | $5.31M |
| 2025-09-21 | $0.06006743 | $0.06212093 | $0.05557419 | $0.0566159 | $2.80M |
| 2025-09-20 | $0.062855 | $0.065837 | $0.05833978 | $0.06009031 | $2.72M |
| 2025-09-19 | $0.06700705 | $0.06802722 | $0.0609175 | $0.06317336 | $2.10M |
| 2025-09-18 | $0.07222661 | $0.07551231 | $0.06583786 | $0.06695971 | $2.57M |
| 2025-09-17 | $0.05926408 | $0.07326083 | $0.05849225 | $0.07261 | $3.88M |
| 2025-09-16 | $0.0558325 | $0.0636035 | $0.05538454 | $0.05924487 | $3.73M |
| 2025-09-15 | $0.05414661 | $0.057564 | $0.04978874 | $0.0558365 | $3.67M |
| 2025-09-14 | $0.06051165 | $0.06076818 | $0.05420885 | $0.05420892 | $2.22M |
| 2025-09-13 | $0.06549607 | $0.06722529 | $0.05950272 | $0.06023424 | $2.81M |
| 2025-09-12 | $0.066363 | $0.06913867 | $0.06110136 | $0.065435 | $4.21M |
| 2025-09-11 | $0.06981 | $0.07046952 | $0.06515833 | $0.06636844 | $3.74M |
| 2025-09-10 | $0.0702739 | $0.07168326 | $0.06581039 | $0.06983593 | $4.32M |
| 2025-09-09 | $0.06990364 | $0.07326268 | $0.0680361 | $0.06996036 | $1.37M |
| 2025-09-08 | $0.07538466 | $0.0820123 | $0.06981895 | $0.06982331 | $1.48M |
| 2025-09-07 | $0.06833006 | $0.07726572 | $0.06830384 | $0.0759434 | $1.30M |
| 2025-09-06 | $0.06746212 | $0.07176 | $0.06552988 | $0.06858068 | $1.28M |
| 2025-09-05 | $0.0657245 | $0.07496334 | $0.06511612 | $0.06750493 | $2.36M |
| 2025-09-04 | $0.06388768 | $0.07092805 | $0.06253264 | $0.065834 | $1.51M |
| 2025-09-03 | $0.06244708 | $0.06967827 | $0.06094344 | $0.06396942 | $1.57M |
| 2025-09-02 | $0.06528854 | $0.07158609 | $0.06103383 | $0.06235438 | $1.43M |