Crypto exchange Bitstamp

Market Basic Attention Token (BAT) / USD

Identifier on Bitstamp: batusd
Date Price Volume Open Low High Close
2022-04-28 0.6614 USD 7,199.3440 BAT 0.6641 USD 0.6491 USD 0.6732 USD 0.6613 USD
2022-04-27 0.6683 USD 9,586.7321 BAT 0.6711 USD 0.6550 USD 0.6725 USD 0.6550 USD
2022-04-26 0.6749 USD 23,954.1233 BAT 0.7138 USD 0.6500 USD 0.7138 USD 0.6500 USD
2022-04-25 0.7149 USD 16,600.0673 BAT 0.7116 USD 0.6815 USD 0.7224 USD 0.7221 USD
2022-04-24 0.7242 USD 3,706.9816 BAT 0.7246 USD 0.7219 USD 0.7247 USD 0.7235 USD
2022-04-23 0.7459 USD 5,869.1221 BAT 0.7353 USD 0.7353 USD 0.7484 USD 0.7451 USD
2022-04-22 0.7642 USD 23,157.1992 BAT 0.7546 USD 0.7336 USD 0.7790 USD 0.7396 USD
2022-04-21 0.7912 USD 148,213.9014 BAT 0.7684 USD 0.7593 USD 0.8200 USD 0.7593 USD
2022-04-20 0.7574 USD 31,124.3426 BAT 0.7608 USD 0.7408 USD 0.7660 USD 0.7544 USD
2022-04-19 0.7602 USD 18,366.7437 BAT 0.7691 USD 0.7552 USD 0.7691 USD 0.7635 USD
2022-04-18 0.7431 USD 23,955.7439 BAT 0.7220 USD 0.7166 USD 0.7682 USD 0.7682 USD
2022-04-17 0.7538 USD 62,042.0824 BAT 0.7625 USD 0.7210 USD 0.7776 USD 0.7210 USD
2022-04-16 0.7690 USD 74,418.7361 BAT 0.7299 USD 0.7299 USD 0.7800 USD 0.7604 USD
2022-04-15 0.7251 USD 424.7266 BAT 0.7253 USD 0.7238 USD 0.7253 USD 0.7238 USD
2022-04-14 0.7145 USD 3,974.9933 BAT 0.7500 USD 0.7096 USD 0.7600 USD 0.7134 USD
2022-04-13 0.7164 USD 3,642.6065 BAT 0.7112 USD 0.7112 USD 0.7304 USD 0.7304 USD
2022-04-12 0.6968 USD 19,589.8456 BAT 0.6825 USD 0.6825 USD 0.7207 USD 0.7208 USD
2022-04-11 0.7112 USD 13,022.3826 BAT 0.7463 USD 0.6817 USD 0.7463 USD 0.6858 USD
2022-04-10 0.7530 USD 988.4112 BAT 0.7621 USD 0.7516 USD 0.7714 USD 0.7516 USD
2022-04-09 0.7618 USD 55,596.2090 BAT 0.7446 USD 0.7345 USD 0.7675 USD 0.7600 USD
2022-04-08 0.7585 USD 37,091.1862 BAT 0.7947 USD 0.7324 USD 0.7973 USD 0.7345 USD
2022-04-07 0.7743 USD 18,567.7611 BAT 0.7519 USD 0.7494 USD 0.7936 USD 0.7936 USD
2022-04-06 0.7824 USD 126,224.0884 BAT 0.8321 USD 0.7601 USD 0.8426 USD 0.7611 USD
2022-04-05 0.8633 USD 32,481.9479 BAT 0.8926 USD 0.8494 USD 0.8931 USD 0.8499 USD
2022-04-04 0.8942 USD 33,921.3779 BAT 0.9473 USD 0.8630 USD 0.9473 USD 0.8888 USD
2022-04-03 0.9366 USD 38,981.9075 BAT 0.9223 USD 0.9170 USD 0.9557 USD 0.9512 USD
2022-04-02 0.9194 USD 72,704.3622 BAT 0.9056 USD 0.8932 USD 0.9444 USD 0.9338 USD
2022-04-01 0.8593 USD 28,717.2428 BAT 0.8776 USD 0.8315 USD 0.8972 USD 0.8881 USD
2022-03-31 0.9186 USD 74,917.7763 BAT 0.9198 USD 0.8720 USD 0.9327 USD 0.8732 USD
2022-03-30 0.8945 USD 42,715.4092 BAT 0.8769 USD 0.8769 USD 0.9133 USD 0.8894 USD
2022-03-29 0.8908 USD 27,223.5113 BAT 0.8870 USD 0.8638 USD 0.9173 USD 0.8881 USD
2022-03-28 0.9186 USD 100,981.2402 BAT 0.9078 USD 0.8871 USD 0.9262 USD 0.8871 USD
2022-03-27 0.8986 USD 12,376.3705 BAT 0.8677 USD 0.8673 USD 0.9056 USD 0.9056 USD
2022-03-26 0.8354 USD 5,982.1676 BAT 0.8325 USD 0.8321 USD 0.8457 USD 0.8321 USD
2022-03-25 0.8524 USD 15,541.0306 BAT 0.8566 USD 0.8264 USD 0.8770 USD 0.8319 USD
2022-03-24 0.8564 USD 81,124.8554 BAT 0.8352 USD 0.8231 USD 0.8671 USD 0.8646 USD
2022-03-23 0.8151 USD 6,387.9943 BAT 0.8117 USD 0.8004 USD 0.8356 USD 0.8323 USD
2022-03-22 0.8229 USD 119,626.4610 BAT 0.8184 USD 0.8150 USD 0.8303 USD 0.8150 USD
2022-03-21 0.8138 USD 11,194.4915 BAT 0.8034 USD 0.8008 USD 0.8254 USD 0.8184 USD
2022-03-20 0.8402 USD 4,574.5832 BAT 0.8412 USD 0.8167 USD 0.8437 USD 0.8276 USD
2022-03-19 0.8477 USD 36,837.8241 BAT 0.8753 USD 0.8328 USD 0.8753 USD 0.8328 USD
2022-03-18 0.8156 USD 108,188.6219 BAT 0.8527 USD 0.8122 USD 0.8527 USD 0.8312 USD
2022-03-17 0.8519 USD 8,978.6334 BAT 0.8390 USD 0.8346 USD 0.8700 USD 0.8503 USD
2022-03-16 0.8137 USD 110,401.8131 BAT 0.8271 USD 0.7893 USD 0.8304 USD 0.8226 USD
2022-03-15 0.7470 USD 122,812.0718 BAT 0.7117 USD 0.7117 USD 0.8058 USD 0.7905 USD
2022-03-14 0.7045 USD 7,150.0732 BAT 0.6739 USD 0.6706 USD 0.7203 USD 0.7172 USD
2022-03-13 0.7004 USD 34,820.1723 BAT 0.6694 USD 0.6694 USD 0.7223 USD 0.6790 USD
2022-03-12 0.6794 USD 25,190.4835 BAT 0.6685 USD 0.6685 USD 0.7056 USD 0.6699 USD
2022-03-11 0.6594 USD 48,683.9753 BAT 0.6751 USD 0.6472 USD 0.6765 USD 0.6564 USD
2022-03-10 0.6515 USD 89,025.3998 BAT 0.6845 USD 0.6422 USD 0.7134 USD 0.6935 USD