Crypto exchange Bitfinex

Market Basic Attention Token (BAT) / Tether (USDT)

Identifier on Bitfinex: tBATUST
Date Price Volume Open Low High Close
2021-11-18 1.0162 USDT 83,301.4256 BAT 1.0614 USDT 0.9560 USDT 1.0780 USDT 0.9746 USDT
2021-11-17 1.0866 USDT 74,269.1238 BAT 1.0640 USDT 1.0482 USDT 1.1324 USDT 1.0602 USDT
2021-11-16 1.0770 USDT 139,891.4672 BAT 1.1395 USDT 0.9699 USDT 1.1463 USDT 1.0990 USDT
2021-11-15 1.1833 USDT 125,975.4961 BAT 1.1490 USDT 1.1334 USDT 1.2306 USDT 1.1491 USDT
2021-11-14 1.1639 USDT 13,860.6796 BAT 1.1444 USDT 1.1204 USDT 1.1775 USDT 1.1407 USDT
2021-11-13 1.1878 USDT 38,768.6662 BAT 1.1706 USDT 1.1409 USDT 1.2327 USDT 1.1427 USDT
2021-11-12 1.1535 USDT 90,340.9800 BAT 1.1183 USDT 1.1004 USDT 1.2261 USDT 1.1573 USDT
2021-11-11 1.1135 USDT 60,859.0648 BAT 1.0802 USDT 1.0585 USDT 1.1574 USDT 1.1286 USDT
2021-11-10 1.0939 USDT 172,872.2367 BAT 1.1683 USDT 1.0221 USDT 1.1830 USDT 1.0662 USDT
2021-11-09 1.2676 USDT 348,653.5504 BAT 1.2707 USDT 1.1677 USDT 1.3848 USDT 1.1690 USDT
2021-11-08 1.1281 USDT 283,601.7525 BAT 0.9967 USDT 0.9661 USDT 1.2354 USDT 1.2084 USDT
2021-11-07 0.9969 USDT 25,989.1222 BAT 1.0099 USDT 0.9825 USDT 1.0228 USDT 0.9891 USDT
2021-11-06 0.9738 USDT 143,260.1763 BAT 0.9679 USDT 0.8697 USDT 1.0156 USDT 1.0093 USDT
2021-11-05 0.9988 USDT 79,174.5559 BAT 0.9753 USDT 0.9539 USDT 1.0324 USDT 0.9655 USDT
2021-11-04 0.9774 USDT 93,600.9196 BAT 0.9643 USDT 0.9353 USDT 1.0269 USDT 0.9734 USDT
2021-11-03 0.9812 USDT 64,629.8869 BAT 1.0377 USDT 0.9374 USDT 1.0377 USDT 0.9740 USDT
2021-11-02 1.0612 USDT 207,233.8952 BAT 1.0133 USDT 1.0093 USDT 1.1186 USDT 1.0265 USDT
2021-11-01 1.0298 USDT 245,467.5255 BAT 0.9842 USDT 0.9626 USDT 1.0889 USDT 1.0232 USDT
2021-10-31 1.1897 USDT 645,843.4289 BAT 1.2466 USDT 0.9618 USDT 1.4351 USDT 0.9948 USDT
2021-10-30 1.2000 USDT 1,882,241.8417 BAT 0.8526 USDT 0.7873 USDT 1.4663 USDT 1.2670 USDT
2021-10-29 0.8255 USDT 293,014.7290 BAT 0.6949 USDT 0.6923 USDT 0.9085 USDT 0.8343 USDT
2021-10-28 0.6613 USDT 13,544.2953 BAT 0.6394 USDT 0.6326 USDT 0.7004 USDT 0.6909 USDT
2021-10-27 0.6754 USDT 136,621.0681 BAT 0.7133 USDT 0.6406 USDT 0.7299 USDT 0.6429 USDT
2021-10-26 0.7269 USDT 116,039.6154 BAT 0.7015 USDT 0.7007 USDT 0.7410 USDT 0.7107 USDT
2021-10-25 0.6962 USDT 15,805.8469 BAT 0.6875 USDT 0.6851 USDT 0.7027 USDT 0.7018 USDT
2021-10-24 0.7036 USDT 9,291.9841 BAT 0.7132 USDT 0.6768 USDT 0.7181 USDT 0.6853 USDT
2021-10-23 0.7059 USDT 8,550.8681 BAT 0.6973 USDT 0.6927 USDT 0.7163 USDT 0.7099 USDT
2021-10-22 0.6990 USDT 30,998.1816 BAT 0.6937 USDT 0.6907 USDT 0.7162 USDT 0.6970 USDT
2021-10-21 0.7126 USDT 29,799.9420 BAT 0.7113 USDT 0.6903 USDT 0.7273 USDT 0.6907 USDT
2021-10-20 0.6954 USDT 16,005.8176 BAT 0.6788 USDT 0.6728 USDT 0.7116 USDT 0.7100 USDT
2021-10-19 0.6839 USDT 31,162.8176 BAT 0.6796 USDT 0.6753 USDT 0.6986 USDT 0.6813 USDT
2021-10-18 0.6820 USDT 6,023.6817 BAT 0.6905 USDT 0.6734 USDT 0.6946 USDT 0.6776 USDT
2021-10-17 0.6922 USDT 20,193.4819 BAT 0.7128 USDT 0.6736 USDT 0.7169 USDT 0.6896 USDT
2021-10-16 0.7246 USDT 29,198.6683 BAT 0.6925 USDT 0.6911 USDT 0.7385 USDT 0.7210 USDT
2021-10-15 0.6908 USDT 41,264.5229 BAT 0.6996 USDT 0.6743 USDT 0.7077 USDT 0.6951 USDT
2021-10-14 0.7114 USDT 9,596.5600 BAT 0.7060 USDT 0.6960 USDT 0.7203 USDT 0.7003 USDT
2021-10-13 0.6940 USDT 45,783.9763 BAT 0.6957 USDT 0.6840 USDT 0.7086 USDT 0.6983 USDT
2021-10-12 0.6805 USDT 19,793.4866 BAT 0.7019 USDT 0.6641 USDT 0.7019 USDT 0.6942 USDT
2021-10-11 0.7221 USDT 5,197.6121 BAT 0.7160 USDT 0.6904 USDT 0.7372 USDT 0.6982 USDT
2021-10-10 0.7379 USDT 5,105.5944 BAT 0.7517 USDT 0.7139 USDT 0.7555 USDT 0.7180 USDT
2021-10-09 0.7489 USDT 5,209.2005 BAT 0.7442 USDT 0.7351 USDT 0.7694 USDT 0.7585 USDT
2021-10-08 0.7517 USDT 54,552.1207 BAT 0.7348 USDT 0.7348 USDT 0.7798 USDT 0.7466 USDT
2021-10-07 0.7256 USDT 10,709.4190 BAT 0.7339 USDT 0.7141 USDT 0.7378 USDT 0.7266 USDT
2021-10-06 0.7218 USDT 17,673.5825 BAT 0.7414 USDT 0.6929 USDT 0.7453 USDT 0.7325 USDT
2021-10-05 0.7228 USDT 3,106.2380 BAT 0.7067 USDT 0.7038 USDT 0.7412 USDT 0.7412 USDT
2021-10-04 0.7047 USDT 17,091.8679 BAT 0.7285 USDT 0.6928 USDT 0.7285 USDT 0.7005 USDT
2021-10-03 0.7196 USDT 25,236.1657 BAT 0.7087 USDT 0.6958 USDT 0.7371 USDT 0.7285 USDT
2021-10-02 0.7088 USDT 18,641.2209 BAT 0.6797 USDT 0.6718 USDT 0.7256 USDT 0.7089 USDT
2021-10-01 0.6483 USDT 13,282.6184 BAT 0.6345 USDT 0.6213 USDT 0.6812 USDT 0.6774 USDT
2021-09-30 0.6223 USDT 8,653.6852 BAT 0.5945 USDT 0.5930 USDT 0.6379 USDT 0.6313 USDT