Identifier on Bithumb: BAT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-11-28 |
282.6039 KRW |
190,492.7911 BAT |
280.4000 KRW |
279.0000 KRW |
284.5000 KRW |
281.3000 KRW |
2023-11-27 |
279.4164 KRW |
108,616.1928 BAT |
281.2000 KRW |
276.8000 KRW |
282.3000 KRW |
282.3000 KRW |
2023-11-26 |
287.5713 KRW |
136,004.2637 BAT |
290.1000 KRW |
284.0000 KRW |
291.0000 KRW |
288.6000 KRW |
2023-11-25 |
293.7349 KRW |
80,989.9260 BAT |
292.5000 KRW |
292.1000 KRW |
295.3000 KRW |
294.2000 KRW |
2023-11-24 |
287.2645 KRW |
479,392.3123 BAT |
285.6000 KRW |
285.1000 KRW |
289.1000 KRW |
288.3000 KRW |
2023-11-23 |
279.7298 KRW |
571,769.2811 BAT |
276.4000 KRW |
274.5000 KRW |
283.0000 KRW |
282.7000 KRW |
2023-11-22 |
276.7274 KRW |
404,445.3384 BAT |
270.2000 KRW |
268.7000 KRW |
280.1000 KRW |
277.3000 KRW |
2023-11-21 |
274.5823 KRW |
882,976.6865 BAT |
284.4000 KRW |
267.1000 KRW |
286.0000 KRW |
269.7000 KRW |
2023-11-20 |
298.5033 KRW |
297,545.5477 BAT |
300.1000 KRW |
294.5000 KRW |
301.0000 KRW |
296.1000 KRW |
2023-11-19 |
296.6157 KRW |
103,257.2949 BAT |
294.1000 KRW |
293.8000 KRW |
300.5000 KRW |
300.5000 KRW |
2023-11-18 |
296.8032 KRW |
171,849.2442 BAT |
295.5000 KRW |
295.5000 KRW |
298.4000 KRW |
298.3000 KRW |
2023-11-17 |
303.9779 KRW |
324,814.9603 BAT |
298.1000 KRW |
295.2000 KRW |
309.1000 KRW |
307.4000 KRW |
2023-11-16 |
300.8238 KRW |
784,167.3840 BAT |
304.2000 KRW |
298.0000 KRW |
305.7000 KRW |
300.0000 KRW |
2023-11-15 |
306.5188 KRW |
478,795.7639 BAT |
305.9000 KRW |
305.1000 KRW |
309.9000 KRW |
309.9000 KRW |
2023-11-14 |
298.4699 KRW |
492,752.4222 BAT |
310.4000 KRW |
293.6000 KRW |
310.4000 KRW |
301.1000 KRW |
2023-11-13 |
317.5622 KRW |
684,799.9229 BAT |
320.3000 KRW |
309.0000 KRW |
325.3000 KRW |
312.4000 KRW |
2023-11-12 |
320.4360 KRW |
356,540.6850 BAT |
320.4000 KRW |
316.8000 KRW |
323.9000 KRW |
322.4000 KRW |
2023-11-11 |
310.2254 KRW |
680,885.5998 BAT |
307.4000 KRW |
306.6000 KRW |
315.0000 KRW |
311.5000 KRW |
2023-11-10 |
296.5743 KRW |
223,010.5642 BAT |
290.9000 KRW |
290.8000 KRW |
301.4000 KRW |
301.4000 KRW |
2023-11-09 |
292.4342 KRW |
1,030,956.1727 BAT |
307.6000 KRW |
280.1000 KRW |
309.8000 KRW |
294.1000 KRW |
2023-11-08 |
300.2501 KRW |
154,332.6856 BAT |
298.3000 KRW |
298.2000 KRW |
302.5000 KRW |
301.6000 KRW |
2023-11-07 |
288.1728 KRW |
246,659.3073 BAT |
287.3000 KRW |
284.0000 KRW |
292.0000 KRW |
288.9000 KRW |
2023-11-06 |
290.9521 KRW |
202,404.1327 BAT |
289.1000 KRW |
287.9000 KRW |
295.9000 KRW |
293.6000 KRW |
2023-11-05 |
289.6980 KRW |
684,192.0449 BAT |
289.0000 KRW |
286.4000 KRW |
292.9000 KRW |
292.9000 KRW |
2023-11-04 |
282.6901 KRW |
397,739.3470 BAT |
280.6000 KRW |
279.4000 KRW |
286.4000 KRW |
285.9000 KRW |
2023-11-03 |
278.4529 KRW |
170,001.3460 BAT |
278.5000 KRW |
276.5000 KRW |
281.7000 KRW |
281.7000 KRW |
2023-11-02 |
283.0178 KRW |
202,297.2877 BAT |
284.9000 KRW |
277.2000 KRW |
287.4000 KRW |
285.1000 KRW |
2023-11-01 |
285.0525 KRW |
564,278.2432 BAT |
277.2000 KRW |
276.7000 KRW |
291.0000 KRW |
287.3000 KRW |
2023-10-31 |
273.7878 KRW |
226,679.7277 BAT |
274.7000 KRW |
267.8000 KRW |
281.2000 KRW |
280.6000 KRW |
2023-10-30 |
281.1366 KRW |
73,735.6629 BAT |
281.1000 KRW |
277.3000 KRW |
283.8000 KRW |
281.8000 KRW |
2023-10-29 |
277.4161 KRW |
230,426.3785 BAT |
279.1000 KRW |
275.5000 KRW |
280.3000 KRW |
277.7000 KRW |
2023-10-28 |
273.0998 KRW |
149,863.1572 BAT |
272.3000 KRW |
271.8000 KRW |
283.0000 KRW |
273.5000 KRW |
2023-10-27 |
266.7760 KRW |
271,688.4783 BAT |
269.0000 KRW |
263.9000 KRW |
270.3000 KRW |
264.8000 KRW |
2023-10-26 |
269.6500 KRW |
236,773.7509 BAT |
266.8000 KRW |
263.5000 KRW |
272.9000 KRW |
272.6000 KRW |
2023-10-25 |
269.2996 KRW |
304,804.2394 BAT |
270.1000 KRW |
266.1000 KRW |
274.4000 KRW |
268.3000 KRW |
2023-10-24 |
266.3068 KRW |
406,924.3230 BAT |
271.3000 KRW |
260.0000 KRW |
272.7000 KRW |
270.4000 KRW |
2023-10-23 |
266.9837 KRW |
396,727.8830 BAT |
262.2000 KRW |
258.8000 KRW |
274.0000 KRW |
271.6000 KRW |
2023-10-22 |
265.2880 KRW |
34,325.1828 BAT |
261.8000 KRW |
259.9000 KRW |
268.7000 KRW |
268.3000 KRW |
2023-10-21 |
258.2819 KRW |
275,641.1798 BAT |
258.2000 KRW |
256.3000 KRW |
259.7000 KRW |
257.7000 KRW |
2023-10-20 |
244.2449 KRW |
106,849.9548 BAT |
243.4000 KRW |
242.0000 KRW |
247.5000 KRW |
247.1000 KRW |
2023-10-19 |
235.1592 KRW |
103,007.7982 BAT |
235.8000 KRW |
232.6000 KRW |
236.5000 KRW |
235.9000 KRW |
2023-10-18 |
237.8997 KRW |
47,929.0705 BAT |
239.3000 KRW |
237.0000 KRW |
240.4000 KRW |
237.5000 KRW |
2023-10-17 |
246.3719 KRW |
106,875.6322 BAT |
246.7000 KRW |
244.6000 KRW |
247.7000 KRW |
244.9000 KRW |
2023-10-16 |
247.3715 KRW |
107,621.1656 BAT |
245.2000 KRW |
243.9000 KRW |
251.5000 KRW |
248.1000 KRW |
2023-10-15 |
239.3157 KRW |
33,677.2925 BAT |
239.4000 KRW |
238.3000 KRW |
240.8000 KRW |
238.6000 KRW |
2023-10-14 |
232.9504 KRW |
91,701.9760 BAT |
233.2000 KRW |
232.3000 KRW |
233.7000 KRW |
233.7000 KRW |
2023-10-13 |
232.4659 KRW |
34,759.3889 BAT |
232.5000 KRW |
230.9000 KRW |
234.2000 KRW |
231.4000 KRW |
2023-10-12 |
229.3047 KRW |
57,894.4725 BAT |
230.0000 KRW |
227.9000 KRW |
230.9000 KRW |
230.3000 KRW |
2023-10-11 |
229.4332 KRW |
29,741.9798 BAT |
230.3000 KRW |
227.6000 KRW |
230.3000 KRW |
228.7000 KRW |
2023-10-10 |
232.5801 KRW |
13,543.8068 BAT |
233.1000 KRW |
231.4000 KRW |
234.0000 KRW |
233.6000 KRW |