Identifier on Bitstamp: batusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-09 |
0.6833 USD |
17,322.7771 BAT |
0.6782 USD |
0.6782 USD |
0.6903 USD |
0.6816 USD |
| 2022-03-08 |
0.6477 USD |
60,697.1581 BAT |
0.6433 USD |
0.6433 USD |
0.6567 USD |
0.6560 USD |
| 2022-03-07 |
0.6568 USD |
10,638.8753 BAT |
0.6236 USD |
0.6236 USD |
0.6662 USD |
0.6251 USD |
| 2022-03-06 |
0.6625 USD |
48,463.2802 BAT |
0.6640 USD |
0.6437 USD |
0.6642 USD |
0.6560 USD |
| 2022-03-05 |
0.6708 USD |
21,146.3025 BAT |
0.6596 USD |
0.6596 USD |
0.6768 USD |
0.6768 USD |
| 2022-03-04 |
0.6791 USD |
99,515.5110 BAT |
0.7102 USD |
0.6537 USD |
0.7102 USD |
0.6581 USD |
| 2022-03-03 |
0.7116 USD |
5,562.1048 BAT |
0.7168 USD |
0.7008 USD |
0.7291 USD |
0.7045 USD |
| 2022-03-02 |
0.7507 USD |
198,002.4977 BAT |
0.7372 USD |
0.7258 USD |
0.7617 USD |
0.7364 USD |
| 2022-03-01 |
0.7575 USD |
108,835.0819 BAT |
0.7500 USD |
0.7393 USD |
0.7668 USD |
0.7479 USD |
| 2022-02-28 |
0.6902 USD |
32,077.4471 BAT |
0.6604 USD |
0.6604 USD |
0.7133 USD |
0.7123 USD |
| 2022-02-27 |
0.6853 USD |
27,190.1564 BAT |
0.6871 USD |
0.6600 USD |
0.7082 USD |
0.6706 USD |
| 2022-02-26 |
0.7038 USD |
171,164.3839 BAT |
0.7068 USD |
0.6944 USD |
0.7115 USD |
0.6944 USD |
| 2022-02-25 |
0.6894 USD |
23,660.0421 BAT |
0.6753 USD |
0.6635 USD |
0.7089 USD |
0.7089 USD |
| 2022-02-24 |
0.6333 USD |
143,550.2456 BAT |
0.6500 USD |
0.5736 USD |
0.6588 USD |
0.6525 USD |
| 2022-02-23 |
0.6870 USD |
20,714.5422 BAT |
0.6834 USD |
0.6710 USD |
0.7067 USD |
0.6788 USD |
| 2022-02-22 |
0.6576 USD |
48,620.5886 BAT |
0.6399 USD |
0.6399 USD |
0.6825 USD |
0.6819 USD |
| 2022-02-21 |
0.6961 USD |
43,557.2066 BAT |
0.7211 USD |
0.6440 USD |
0.7350 USD |
0.6440 USD |
| 2022-02-20 |
0.7045 USD |
15,092.1986 BAT |
0.7405 USD |
0.6972 USD |
0.7405 USD |
0.7155 USD |
| 2022-02-19 |
0.7566 USD |
132,455.7681 BAT |
0.7522 USD |
0.7474 USD |
0.7704 USD |
0.7516 USD |
| 2022-02-18 |
0.7565 USD |
9,564.8554 BAT |
0.7646 USD |
0.7475 USD |
0.7733 USD |
0.7535 USD |
| 2022-02-17 |
0.7812 USD |
68,651.4018 BAT |
0.8387 USD |
0.7599 USD |
0.8387 USD |
0.7622 USD |