Identifier on Bithumb: BAT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-07 |
963.1781 KRW |
290,905.2853 BAT |
954.0000 KRW |
937.7000 KRW |
985.4000 KRW |
981.2000 KRW |
2022-04-06 |
947.3099 KRW |
621,327.2704 BAT |
958.5000 KRW |
921.2000 KRW |
973.7000 KRW |
922.9000 KRW |
2022-04-05 |
1,053.8384 KRW |
374,123.2407 BAT |
1,053.0000 KRW |
1,041.0000 KRW |
1,066.0000 KRW |
1,043.0000 KRW |
2022-04-04 |
1,070.1647 KRW |
318,541.8546 BAT |
1,081.0000 KRW |
1,050.0000 KRW |
1,094.0000 KRW |
1,094.0000 KRW |
2022-04-03 |
1,155.4821 KRW |
111,911.9968 BAT |
1,138.0000 KRW |
1,135.0000 KRW |
1,165.0000 KRW |
1,155.0000 KRW |
2022-04-02 |
1,126.2396 KRW |
910,288.9921 BAT |
1,107.0000 KRW |
1,075.0000 KRW |
1,170.0000 KRW |
1,138.0000 KRW |
2022-04-01 |
1,081.5143 KRW |
287,911.2212 BAT |
1,076.0000 KRW |
1,068.0000 KRW |
1,097.0000 KRW |
1,094.0000 KRW |
2022-03-31 |
1,065.7902 KRW |
372,770.7964 BAT |
1,082.0000 KRW |
1,051.0000 KRW |
1,084.0000 KRW |
1,067.0000 KRW |
2022-03-30 |
1,083.8469 KRW |
281,037.3653 BAT |
1,065.0000 KRW |
1,063.0000 KRW |
1,095.0000 KRW |
1,082.0000 KRW |
2022-03-29 |
1,064.8734 KRW |
324,159.6527 BAT |
1,090.0000 KRW |
1,040.0000 KRW |
1,091.0000 KRW |
1,074.0000 KRW |
2022-03-28 |
1,088.8810 KRW |
437,403.2405 BAT |
1,100.0000 KRW |
1,064.0000 KRW |
1,112.0000 KRW |
1,066.0000 KRW |
2022-03-27 |
1,070.7041 KRW |
469,745.1049 BAT |
1,047.0000 KRW |
1,043.0000 KRW |
1,086.0000 KRW |
1,083.0000 KRW |
2022-03-26 |
1,027.0300 KRW |
91,464.7851 BAT |
1,016.0000 KRW |
1,015.0000 KRW |
1,040.0000 KRW |
1,037.0000 KRW |
2022-03-25 |
1,018.0240 KRW |
203,266.6738 BAT |
1,049.0000 KRW |
1,001.0000 KRW |
1,050.0000 KRW |
1,014.0000 KRW |
2022-03-24 |
1,035.4586 KRW |
381,222.6555 BAT |
1,017.0000 KRW |
1,014.0000 KRW |
1,050.0000 KRW |
1,035.0000 KRW |
2022-03-23 |
1,009.1061 KRW |
140,523.4969 BAT |
1,018.0000 KRW |
996.7000 KRW |
1,019.0000 KRW |
1,014.0000 KRW |
2022-03-22 |
998.2550 KRW |
191,831.1870 BAT |
1,000.0000 KRW |
993.0000 KRW |
1,003.0000 KRW |
995.3000 KRW |
2022-03-21 |
990.8329 KRW |
100,314.2480 BAT |
992.7000 KRW |
983.1000 KRW |
997.7000 KRW |
993.7000 KRW |
2022-03-20 |
1,002.9710 KRW |
288,395.4239 BAT |
1,001.0000 KRW |
988.8000 KRW |
1,026.0000 KRW |
1,008.0000 KRW |
2022-03-19 |
1,023.3749 KRW |
215,111.0768 BAT |
1,031.0000 KRW |
1,010.0000 KRW |
1,037.0000 KRW |
1,023.0000 KRW |
2022-03-18 |
1,010.2392 KRW |
237,055.6013 BAT |
996.3000 KRW |
992.0000 KRW |
1,027.0000 KRW |
1,019.0000 KRW |
2022-03-17 |
1,042.8836 KRW |
212,501.7988 BAT |
1,047.0000 KRW |
1,033.0000 KRW |
1,059.0000 KRW |
1,042.0000 KRW |
2022-03-16 |
996.9468 KRW |
681,536.9086 BAT |
997.4000 KRW |
974.4000 KRW |
1,012.0000 KRW |
1,004.0000 KRW |
2022-03-15 |
967.1034 KRW |
813,586.6281 BAT |
939.1000 KRW |
927.9000 KRW |
999.0000 KRW |
990.0000 KRW |
2022-03-14 |
880.9696 KRW |
269,533.0365 BAT |
879.5000 KRW |
867.0000 KRW |
899.0000 KRW |
892.1000 KRW |
2022-03-13 |
878.0282 KRW |
480,017.3093 BAT |
889.9000 KRW |
847.9000 KRW |
902.1000 KRW |
849.8000 KRW |
2022-03-12 |
843.7137 KRW |
108,437.2394 BAT |
849.8000 KRW |
829.6000 KRW |
852.9000 KRW |
829.6000 KRW |
2022-03-11 |
817.2655 KRW |
233,743.2254 BAT |
833.9000 KRW |
805.2000 KRW |
833.9000 KRW |
813.5000 KRW |
2022-03-10 |
866.7827 KRW |
1,612,555.6563 BAT |
803.1000 KRW |
801.4000 KRW |
1,024.0000 KRW |
850.8000 KRW |
2022-03-09 |
870.0330 KRW |
454,312.2666 BAT |
840.4000 KRW |
830.8000 KRW |
1,068.0000 KRW |
844.3000 KRW |
2022-03-08 |
812.1307 KRW |
226,070.2523 BAT |
805.2000 KRW |
798.6000 KRW |
823.5000 KRW |
819.9000 KRW |
2022-03-07 |
789.7360 KRW |
345,260.7993 BAT |
815.3000 KRW |
770.0000 KRW |
820.0000 KRW |
793.7000 KRW |
2022-03-06 |
804.0614 KRW |
168,236.3684 BAT |
804.0000 KRW |
793.7000 KRW |
811.3000 KRW |
794.7000 KRW |
2022-03-05 |
833.2488 KRW |
90,489.0193 BAT |
825.8000 KRW |
824.3000 KRW |
837.7000 KRW |
835.1000 KRW |
2022-03-04 |
821.6000 KRW |
293,897.0203 BAT |
840.3000 KRW |
804.0000 KRW |
841.1000 KRW |
811.5000 KRW |
2022-03-03 |
860.2971 KRW |
308,261.0674 BAT |
878.6000 KRW |
844.9000 KRW |
881.2000 KRW |
867.6000 KRW |
2022-03-02 |
890.6605 KRW |
249,401.6807 BAT |
897.8000 KRW |
878.0000 KRW |
905.4000 KRW |
890.4000 KRW |
2022-03-01 |
905.9609 KRW |
401,151.8923 BAT |
899.1000 KRW |
894.1000 KRW |
918.4000 KRW |
916.4000 KRW |
2022-02-28 |
866.6359 KRW |
529,720.0662 BAT |
857.9000 KRW |
847.2000 KRW |
890.6000 KRW |
887.1000 KRW |
2022-02-27 |
815.8984 KRW |
557,281.5506 BAT |
838.3000 KRW |
800.3000 KRW |
855.0000 KRW |
816.5000 KRW |
2022-02-26 |
859.3263 KRW |
209,410.7463 BAT |
868.2000 KRW |
847.0000 KRW |
876.2000 KRW |
852.7000 KRW |
2022-02-25 |
841.3959 KRW |
807,399.0225 BAT |
831.4000 KRW |
819.2000 KRW |
863.3000 KRW |
855.2000 KRW |
2022-02-24 |
775.4510 KRW |
787,943.4969 BAT |
734.6000 KRW |
730.7000 KRW |
807.6000 KRW |
796.7000 KRW |
2022-02-23 |
822.3447 KRW |
337,404.6867 BAT |
841.0000 KRW |
798.2000 KRW |
857.8000 KRW |
804.0000 KRW |
2022-02-22 |
815.7074 KRW |
367,992.9031 BAT |
832.2000 KRW |
804.4000 KRW |
834.3000 KRW |
827.0000 KRW |
2022-02-21 |
824.1843 KRW |
1,014,522.8686 BAT |
860.6000 KRW |
785.1000 KRW |
872.6000 KRW |
785.1000 KRW |
2022-02-20 |
864.7129 KRW |
161,451.0514 BAT |
859.6000 KRW |
850.0000 KRW |
880.9000 KRW |
869.6000 KRW |
2022-02-19 |
918.7178 KRW |
37,583.2126 BAT |
914.7000 KRW |
911.7000 KRW |
930.0000 KRW |
930.0000 KRW |
2022-02-18 |
919.2970 KRW |
468,822.3745 BAT |
940.0000 KRW |
908.7000 KRW |
941.3000 KRW |
923.0000 KRW |
2022-02-17 |
947.7262 KRW |
521,317.7663 BAT |
967.3000 KRW |
922.0000 KRW |
976.7000 KRW |
926.3000 KRW |