BEAR Coin Values BEAR
Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-10-20 | $0.60480000 | $0.57500000 | $0.60480000 | $0.55770000 |
2020-10-21 | $0.57500000 | $0.44530000 | $0.57500000 | $0.39970000 |
2020-10-22 | $0.44530000 | $0.42920000 | $0.46000000 | $0.40610000 |
2020-10-23 | $0.42920000 | $0.43220000 | $0.45400000 | $0.42360000 |
2020-10-24 | $0.43220000 | $0.41600000 | $0.43420000 | $0.40930000 |
2020-10-25 | $0.41600000 | $0.42300000 | $0.43400000 | $0.39150000 |
2020-10-26 | $0.42300000 | $0.41990000 | $0.44960000 | $0.40120000 |
2020-10-27 | $0.41990000 | $0.36590000 | $0.42150000 | $0.35250000 |
2020-10-28 | $0.36590000 | $0.39510000 | $0.42510000 | $0.34750000 |
2020-10-29 | $0.39510000 | $0.37880000 | $0.42100000 | $0.36140000 |
2020-10-30 | $0.37880000 | $0.36950000 | $0.40780000 | $0.35800000 |
2020-10-31 | $0.36950000 | $0.35100000 | $0.38020000 | $0.32490000 |
2020-11-01 | $0.35100000 | $0.35440000 | $0.36430000 | $0.34250000 |
2020-11-02 | $0.35440000 | $0.36600000 | $0.39470000 | $0.34760000 |
2020-11-03 | $0.36600000 | $0.33110000 | $0.39000000 | $0.32620000 |
2020-11-04 | $0.33110000 | $0.32330000 | $0.36470000 | $0.31310000 |
2020-11-05 | $0.32330000 | $0.23130000 | $0.32330000 | $0.22380000 |
2020-11-06 | $0.23130000 | $0.23410000 | $0.24850000 | $0.21190000 |
2020-11-07 | $0.23410000 | $0.26700000 | $0.28500000 | $0.22480000 |
2020-11-08 | $0.26700000 | $0.22850000 | $0.27040000 | $0.22300000 |
2020-11-09 | $0.22850000 | $0.23720000 | $0.25900000 | $0.21490000 |
2020-11-10 | $0.23720000 | $0.23810000 | $0.24880000 | $0.23130000 |
2020-11-11 | $0.23810000 | $0.22070000 | $0.24010000 | $0.20650000 |
2020-11-12 | $0.22070000 | $0.19640000 | $0.22970000 | $0.19380000 |
2020-11-13 | $0.19640000 | $0.19440000 | $0.20790000 | $0.18900000 |
2020-11-14 | $0.19440000 | $0.20340000 | $0.21780000 | $0.19440000 |
2020-11-15 | $0.20340000 | $0.20820000 | $0.21570000 | $0.20120000 |
2020-11-16 | $0.20820000 | $0.17950000 | $0.21210000 | $0.17230000 |
2020-11-17 | $0.17950000 | $0.14790000 | $0.18450000 | $0.14320000 |
2020-11-18 | $0.14790000 | $0.14540000 | $0.15960000 | $0.12650000 |
2020-11-19 | $0.14540000 | $0.14470000 | $0.15600000 | $0.13540000 |
2020-11-20 | $0.14470000 | $0.12400000 | $0.14570000 | $0.12050000 |
2020-11-21 | $0.12400000 | $0.12350000 | $0.13050000 | $0.11800000 |
2020-11-22 | $0.12350000 | $0.12850000 | $0.14440000 | $0.12210000 |
2020-11-23 | $0.12850000 | $0.13030000 | $0.13760000 | $0.12200000 |
2020-11-24 | $0.13030000 | $0.11420000 | $0.13660000 | $0.10810000 |
2020-11-25 | $0.11420000 | $0.12260000 | $0.12700000 | $0.10770000 |
2020-11-26 | $0.12260000 | $0.15410000 | $0.17190000 | $0.11890000 |
2020-11-27 | $0.15410000 | $0.15440000 | $0.17280000 | $0.14600000 |
2020-11-28 | $0.15440000 | $0.13890000 | $0.16160000 | $0.13530000 |
2020-11-29 | $0.13890000 | $0.12780000 | $0.14310000 | $0.12440000 |
2020-11-30 | $0.12780000 | $0.0974 | $0.12780000 | $0.0942 |
2020-12-01 | $0.0974 | $0.11190000 | $0.12210000 | $0.0943 |
2020-12-02 | $0.11190000 | $0.10360000 | $0.11970000 | $0.10130000 |
2020-12-03 | $0.10360000 | $0.10020000 | $0.10840000 | $0.0969 |
2020-12-04 | $0.10020000 | $0.11270000 | $0.11380000 | $0.0987 |
2020-12-05 | $0.11270000 | $0.10360000 | $0.11520000 | $0.10240000 |
2020-12-06 | $0.10360000 | $0.09972000 | $0.10810000 | $0.0989 |
2020-12-07 | $0.09972000 | $0.10260000 | $0.10720000 | $0.0989 |
2020-12-08 | $0.10260000 | $0.11690000 | $0.12140000 | $0.10060000 |
2020-12-09 | $0.11690000 | $0.11220000 | $0.13000000 | $0.11090000 |
2020-12-10 | $0.11220000 | $0.11770000 | $0.12360000 | $0.11220000 |
2020-12-11 | $0.11770000 | $0.12180000 | $0.13040000 | $0.11690000 |
2020-12-12 | $0.12180000 | $0.10630000 | $0.12200000 | $0.10320000 |
2020-12-13 | $0.10630000 | $0.10000000 | $0.10790000 | $0.0958 |
2020-12-14 | $0.10000000 | $0.0986 | $0.10260000 | $0.0970 |
2020-12-15 | $0.0986 | $0.0964 | $0.10210000 | $0.0939 |
2020-12-16 | $0.0964 | $0.0698 | $0.0984 | $0.0675 |
2020-12-17 | $0.0698 | $0.0554 | $0.0711 | $0.04813000 |
2020-12-18 | $0.0554 | $0.0533 | $0.0592 | $0.0522 |
2020-12-19 | $0.0533 | $0.04862000 | $0.0558 | $0.04600000 |
2020-12-20 | $0.04862000 | $0.0513 | $0.0534 | $0.04582000 |
2020-12-21 | $0.0513 | $0.0563 | $0.0614 | $0.04674000 |
2020-12-22 | $0.0563 | $0.04808000 | $0.0588 | $0.04798000 |
2020-12-23 | $0.04808000 | $0.0517 | $0.0556 | $0.04627000 |
2020-12-24 | $0.0517 | $0.04851000 | $0.0556 | $0.04805000 |
2020-12-25 | $0.04851000 | $0.04260000 | $0.0502 | $0.04218000 |
2020-12-26 | $0.04260000 | $0.03387000 | $0.04358000 | $0.03230000 |
2020-12-27 | $0.03387000 | $0.03284000 | $0.03397000 | $0.02667000 |
2020-12-28 | $0.03284000 | $0.02985000 | $0.03334000 | $0.02820000 |
2020-12-29 | $0.02985000 | $0.02890000 | $0.03382000 | $0.02883000 |
2020-12-30 | $0.02890000 | $0.02428000 | $0.02899000 | $0.02386000 |
2020-12-31 | $0.02428000 | $0.02406000 | $0.02650000 | $0.02303000 |
2021-01-01 | $0.02406000 | $0.02303000 | $0.02510000 | $0.02219000 |
2021-01-02 | $0.02303000 | $0.01643000 | $0.02386000 | $0.01474000 |
2021-01-03 | $0.01643000 | $0.01457000 | $0.01674000 | $0.01250000 |
2021-01-04 | $0.01457000 | $0.01603000 | $0.02151000 | $0.01374000 |
2021-01-05 | $0.01603000 | $0.01291000 | $0.01908000 | $0.01239000 |
2021-01-06 | $0.01291000 | $0.009870 | $0.01368000 | $0.009760 |
2021-01-07 | $0.009870 | $0.007843 | $0.01031000 | $0.007200 |
2021-01-08 | $0.007843 | $0.007180 | $0.009580 | $0.006327 |
2021-01-09 | $0.007180 | $0.007405 | $0.008180 | $0.006740 |
2021-01-10 | $0.007405 | $0.008485 | $0.01019000 | $0.006705 |
2021-01-11 | $0.008485 | $0.01036000 | $0.01390000 | $0.008485 |
2021-01-12 | $0.01036000 | $0.01162000 | $0.01300000 | $0.009283 |
2021-01-13 | $0.01162000 | $0.008405 | $0.01336000 | $0.008110 |
2021-01-14 | $0.008405 | $0.007260 | $0.008795 | $0.006590 |
2021-01-15 | $0.007260 | $0.008560 | $0.00997000 | $0.006905 |
2021-01-16 | $0.008560 | $0.009118 | $0.009585 | $0.007802 |
2021-01-17 | $0.009118 | $0.009285 | $0.01080000 | $0.008480 |
2021-01-18 | $0.009285 | $0.008650 | $0.01011000 | $0.008020 |
2021-01-19 | $0.008650 | $0.009210 | $0.009210 | $0.007800 |
2021-01-20 | $0.009210 | $0.009490 | $0.01120000 | $0.008770 |
2021-01-21 | $0.009490 | $0.01327000 | $0.01386000 | $0.009415 |
2021-01-22 | $0.01327000 | $0.01030000 | $0.01565000 | $0.009530 |
2021-01-23 | $0.01030000 | $0.01130000 | $0.01188000 | $0.009880 |
2021-01-24 | $0.01130000 | $0.01096000 | $0.01240000 | $0.01009000 |
2021-01-25 | $0.01096000 | $0.01049000 | $0.01106000 | $0.008440 |
2021-01-26 | $0.01049000 | $0.01014000 | $0.01228000 | $0.009720 |
2021-01-27 | $0.01014000 | $0.01211000 | $0.01326000 | $0.01010000 |
2021-01-28 | $0.01211000 | $0.008810 | $0.01272000 | $0.008460 |
2021-01-29 | $0.008810 | $0.007190 | $0.009865 | $0.005222 |
2021-01-30 | $0.007190 | $0.007210 | $0.008143 | $0.006800 |
2021-01-31 | $0.007210 | $0.008000 | $0.008693 | $0.007182 |
2021-02-01 | $0.008000 | $0.007680 | $0.008610 | $0.006850 |
2021-02-02 | $0.007680 | $0.006298 | $0.007815 | $0.006050 |
2021-02-03 | $0.006298 | $0.005180 | $0.006400 | $0.005177 |
2021-02-04 | $0.005180 | $0.005488 | $0.005751 | $0.00469000 |
2021-02-05 | $0.005488 | $0.00489200 | $0.005630 | $0.00485000 |
2021-02-06 | $0.00489200 | $0.00438300 | $0.00492000 | $0.00389000 |
2021-02-07 | $0.00438300 | $0.00453000 | $0.005030 | $0.00422100 |
2021-02-08 | $0.00453000 | $0.00251200 | $0.00480500 | $0.00241700 |
2021-02-09 | $0.00251200 | $0.00248700 | $0.00270600 | $0.00221100 |
2021-02-10 | $0.00248700 | $0.00276900 | $0.00294400 | $0.00234100 |
2021-02-11 | $0.00276900 | $0.00216600 | $0.00291800 | $0.00207500 |
2021-02-12 | $0.00216600 | $0.00226600 | $0.00242500 | $0.00201700 |
2021-02-13 | $0.00226600 | $0.00231200 | $0.00243800 | $0.00214700 |
2021-02-14 | $0.00231200 | $0.00210000 | $0.00232100 | $0.00192900 |
2021-02-15 | $0.00210000 | $0.00219700 | $0.00246500 | $0.00205600 |
2021-02-16 | $0.00219700 | $0.00204300 | $0.00232800 | $0.00180100 |
2021-02-17 | $0.00204300 | $0.00168500 | $0.00206200 | $0.00162200 |
2021-02-18 | $0.00168500 | $0.00175500 | $0.00181100 | $0.00164300 |
2021-02-19 | $0.00175500 | $0.00133700 | $0.00183700 | $0.00130500 |
2021-02-20 | $0.00133700 | $0.00133800 | $0.00148400 | $0.00121800 |
2021-02-21 | $0.00133800 | $0.00123300 | $0.00137300 | $0.00116400 |
2021-02-22 | $0.00123300 | $0.00145600 | $0.00183000 | $0.00122500 |
2021-02-23 | $0.00145600 | $0.00187800 | $0.00220800 | $0.00145400 |
2021-02-24 | $0.00187800 | $0.00178300 | $0.00208900 | $0.00158500 |
2021-02-25 | $0.00178300 | $0.00207700 | $0.00211500 | $0.00152900 |
2021-02-26 | $0.00207700 | $0.00215500 | $0.00245600 | $0.00186900 |
2021-02-27 | $0.00215500 | $0.00219100 | $0.00234700 | $0.00184900 |
2021-02-28 | $0.00219100 | $0.00232100 | $0.00264200 | $0.00210900 |
2021-03-01 | $0.00232100 | $0.00169400 | $0.00235200 | $0.00167200 |
2021-03-02 | $0.00169400 | $0.00182200 | $0.00195400 | $0.00162500 |
2021-03-03 | $0.00182200 | $0.00156100 | $0.00184900 | $0.00137300 |
2021-03-04 | $0.00156100 | $0.00175700 | $0.00183500 | $0.00142800 |
2021-03-05 | $0.00175700 | $0.00169800 | $0.00197400 | $0.00162700 |
2021-03-06 | $0.00169800 | $0.00168900 | $0.00187700 | $0.00165300 |
2021-03-07 | $0.00168900 | $0.00147600 | $0.00168900 | $0.00142200 |
2021-03-08 | $0.00147600 | $0.00135500 | $0.00162000 | $0.00135200 |
2021-03-09 | $0.00135500 | $0.00116400 | $0.00138600 | $0.00116100 |
2021-03-10 | $0.00116400 | $0.00110900 | $0.00128500 | $0.00100700 |
2021-03-11 | $0.00110900 | $0.00100200 | $0.00120200 | $0.00096800 |
2021-03-12 | $0.00100200 | $0.00102700 | $0.00114300 | $0.00098500 |
2021-03-13 | $0.00102700 | $0.00080900 | $0.00109100 | $0.00079000 |
2021-03-14 | $0.00080900 | $0.00090800 | $0.00090800 | $0.00079800 |
2021-03-15 | $0.00090800 | $0.00107000 | $0.00111500 | $0.00082600 |
2021-03-16 | $0.00107000 | $0.00099000 | $0.00120100 | $0.00098400 |
2021-03-17 | $0.00099000 | $0.00088500 | $0.00113500 | $0.00088100 |
2021-03-18 | $0.00088500 | $0.00094100 | $0.00096800 | $0.00083100 |
2021-03-19 | $0.00094100 | $0.00091900 | $0.00100600 | $0.00084700 |
2021-03-20 | $0.00091900 | $0.00091200 | $0.00092700 | $0.00082800 |
2021-03-21 | $0.00091200 | $0.00094800 | $0.00103000 | $0.00089000 |
2021-03-22 | $0.00094800 | $0.00112000 | $0.00114200 | $0.00089700 |
2021-03-23 | $0.00112000 | $0.00109700 | $0.00118600 | $0.00100500 |
2021-03-24 | $0.00109700 | $0.00123000 | $0.00126000 | $0.00092800 |
2021-03-25 | $0.00123000 | $0.00128800 | $0.00136300 | $0.00115900 |
2021-03-26 | $0.00128800 | $0.00101700 | $0.00129500 | $0.00101000 |
2021-03-27 | $0.00101700 | $0.00097600 | $0.00107300 | $0.00093200 |
2021-03-28 | $0.00097600 | $0.00098100 | $0.00103100 | $0.00093600 |
2021-03-29 | $0.00098100 | $0.00087900 | $0.00102300 | $0.00083800 |
2021-03-30 | $0.00087900 | $0.00084100 | $0.00091000 | $0.00080000 |
2021-03-31 | $0.00084100 | $0.00084200 | $0.00091900 | $0.00079300 |
2021-04-01 | $0.00084200 | $0.00085000 | $0.00088600 | $0.00081200 |
2021-04-02 | $0.00085000 | $0.00084500 | $0.00086800 | $0.00078400 |
2021-04-03 | $0.00084500 | $0.00093600 | $0.00094000 | $0.00081300 |
2021-04-04 | $0.00093600 | $0.00087800 | $0.00096000 | $0.00086400 |
2021-04-05 | $0.00087800 | $0.00083800 | $0.00094300 | $0.00082900 |
2021-04-06 | $0.00083800 | $0.00088300 | $0.00091000 | $0.00081900 |
2021-04-07 | $0.00088300 | $0.00099100 | $0.00100900 | $0.00086000 |
2021-04-08 | $0.00099100 | $0.00087500 | $0.00100400 | $0.00086800 |
2021-04-09 | $0.00087500 | $0.00087400 | $0.00089100 | $0.00083800 |
2021-04-10 | $0.00087400 | $0.00080500 | $0.00088400 | $0.00072000 |
2021-04-11 | $0.00080500 | $0.00079600 | $0.00082600 | $0.00076600 |
2021-04-12 | $0.00079600 | $0.00080700 | $0.00082200 | $0.00074600 |
2021-04-13 | $0.00080700 | $0.00065600 | $0.00080900 | $0.00065000 |
2021-04-14 | $0.00065600 | $0.00068200 | $0.00073600 | $0.00061800 |
2021-04-15 | $0.00068200 | $0.00067600 | $0.00071200 | $0.00065500 |
2021-04-16 | $0.00067600 | $0.00073500 | $0.00077800 | $0.00066400 |
2021-04-17 | $0.00073500 | $0.00078500 | $0.00079800 | $0.00069500 |
2021-04-18 | $0.00078500 | $0.00093500 | $0.00112000 | $0.00077000 |
2021-04-19 | $0.00093500 | $0.00096100 | $0.00102900 | $0.00086600 |
2021-04-20 | $0.00096100 | $0.00092000 | $0.00108400 | $0.00088200 |
2021-04-21 | $0.00092000 | $0.00104800 | $0.00106100 | $0.00089800 |
2021-04-22 | $0.00104800 | $0.00116900 | $0.00125200 | $0.00094400 |
2021-04-23 | $0.00116900 | $0.00121100 | $0.00145400 | $0.00114200 |
2021-04-24 | $0.00121100 | $0.00128300 | $0.00137900 | $0.00121000 |
2021-04-25 | $0.00128300 | $0.00136700 | $0.00153600 | $0.00124700 |
2021-04-26 | $0.00136700 | $0.00098400 | $0.00138700 | $0.00096300 |
2021-04-27 | $0.00098400 | $0.00092500 | $0.00102500 | $0.00090500 |
2021-04-28 | $0.00092500 | $0.00093800 | $0.00098300 | $0.00085800 |
2021-04-29 | $0.00093800 | $0.00100400 | $0.00106400 | $0.00092000 |
2021-04-30 | $0.00100400 | $0.00077700 | $0.00103500 | $0.00076900 |
2021-05-01 | $0.00077700 | $0.00077500 | $0.00080400 | $0.00074100 |
2021-05-02 | $0.00077500 | $0.00082600 | $0.00084400 | $0.00077500 |
2021-05-03 | $0.00082600 | $0.00080400 | $0.00082900 | $0.00072200 |
2021-05-04 | $0.00080400 | $0.00096700 | $0.00097200 | $0.00080400 |
2021-05-05 | $0.00096700 | $0.00074600 | $0.00098000 | $0.00072700 |
2021-05-06 | $0.00074600 | $0.00078800 | $0.00083100 | $0.00071000 |
2021-05-07 | $0.00078800 | $0.00074800 | $0.00083600 | $0.00068600 |
2021-05-08 | $0.00074800 | $0.00068800 | $0.00075800 | $0.00066200 |
2021-05-09 | $0.00068800 | $0.00070800 | $0.00077900 | $0.00067400 |
2021-05-10 | $0.00070800 | $0.00080100 | $0.00093900 | $0.00066300 |
2021-05-11 | $0.00080100 | $0.00076400 | $0.00085700 | $0.00075700 |
2021-05-12 | $0.00076400 | $0.00102500 | $0.00109800 | $0.00071000 |
2021-05-13 | $0.00102500 | $0.00093800 | $0.00122000 | $0.00085000 |
2021-05-14 | $0.00093800 | $0.00092900 | $0.00098500 | $0.00083200 |
2021-05-15 | $0.00092900 | $0.00110400 | $0.00111500 | $0.00088300 |
2021-05-16 | $0.00110400 | $0.00105600 | $0.00120300 | $0.00088400 |
2021-05-17 | $0.00105600 | $0.00125100 | $0.00135000 | $0.00105000 |
2021-05-18 | $0.00125100 | $0.00130300 | $0.00135800 | $0.00104600 |
2021-05-19 | $0.00130300 | $0.00187600 | $0.00254500 | $0.00124400 |
2021-05-20 | $0.00187600 | $0.00131800 | $0.00217500 | $0.00115100 |
2021-05-21 | $0.00131800 | $0.00163500 | $0.00200000 | $0.00116400 |
2021-05-22 | $0.00163500 | $0.00161100 | $0.00189600 | $0.00143500 |
2021-05-23 | $0.00161100 | $0.00198500 | $0.00244600 | $0.00150000 |
2021-05-24 | $0.00198500 | $0.00137500 | $0.00204100 | $0.00123300 |
2021-05-25 | $0.00137500 | $0.00141600 | $0.00161800 | $0.00126200 |
2021-05-26 | $0.00141600 | $0.00131900 | $0.00146900 | $0.00114200 |
2021-05-27 | $0.00131900 | $0.00140600 | $0.00152500 | $0.00120000 |
2021-05-28 | $0.00140600 | $0.00172600 | $0.00181900 | $0.00134200 |
2021-05-29 | $0.00172600 | $0.00185400 | $0.00199800 | $0.00148000 |
2021-05-30 | $0.00185400 | $0.00167400 | $0.00208400 | $0.00154300 |
2021-05-31 | $0.00167400 | $0.00145000 | $0.00189600 | $0.00142300 |
2021-06-01 | $0.00145000 | $0.00152600 | $0.00163200 | $0.00137700 |
2021-06-02 | $0.00152600 | $0.00151400 | $0.00160700 | $0.00148100 |
2021-06-04 | $0.00123300 | $0.00145000 | $0.00157400 | $0.00122000 |
2021-06-05 | $0.00145000 | $0.00143200 | $0.00146600 | $0.00143200 |
Pair | Exchange |
---|---|
BEAR/BUSD | binance |
BEAR/USDT | binance |
BEAR/BNB | binancedex |
BEAR/USDT | bitmax |
BEAR/USD | bittrex |
BEAR/USDT | bittrex |
BEAR/USDT | bkex |
BEAR/USD | ftx |
BEAR/USDT | ftx |
BEAR/KRW | gopax |
BEAR/USDT | poloniex |
3X Short Bitcoin Token (BEAR) is an ERC20 token which seeks a return that corresponds to -3 times the daily return of Bitcoin.
Sorry, detailed technology about BEAR Coin is not currently available
Sorry, detailed features about BEAR Coin is not currently available