Identifier on Bitstamp: batusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-04 |
1.0879 USD |
558,799.1676 BAT |
1.2707 USD |
0.9000 USD |
1.2768 USD |
1.1168 USD |
| 2021-12-03 |
1.3473 USD |
495,839.6189 BAT |
1.4238 USD |
1.2400 USD |
1.4241 USD |
1.2662 USD |
| 2021-12-02 |
1.4285 USD |
250,233.1969 BAT |
1.4760 USD |
1.3802 USD |
1.5191 USD |
1.4232 USD |
| 2021-12-01 |
1.5344 USD |
419,186.9376 BAT |
1.4533 USD |
1.4533 USD |
1.6401 USD |
1.4872 USD |
| 2021-11-30 |
1.4752 USD |
543,711.7308 BAT |
1.6031 USD |
1.4410 USD |
1.6144 USD |
1.4608 USD |
| 2021-11-29 |
1.6002 USD |
266,900.5571 BAT |
1.6682 USD |
1.5374 USD |
1.7093 USD |
1.6150 USD |
| 2021-11-28 |
1.7288 USD |
790,811.7757 BAT |
1.7508 USD |
1.5048 USD |
1.9201 USD |
1.6443 USD |
| 2021-11-27 |
1.6109 USD |
1,016,601.9022 BAT |
1.3444 USD |
1.3237 USD |
1.8265 USD |
1.7585 USD |
| 2021-11-26 |
1.6387 USD |
2,706,170.7248 BAT |
1.4124 USD |
1.3243 USD |
1.8600 USD |
1.3388 USD |
| 2021-11-25 |
1.3139 USD |
1,630,348.8804 BAT |
1.1305 USD |
1.1168 USD |
1.4500 USD |
1.4173 USD |
| 2021-11-24 |
1.0766 USD |
215,093.6072 BAT |
1.0620 USD |
1.0251 USD |
1.1408 USD |
1.1226 USD |
| 2021-11-23 |
1.0235 USD |
222,251.7253 BAT |
1.0229 USD |
1.0003 USD |
1.0602 USD |
1.0598 USD |
| 2021-11-22 |
1.0552 USD |
320,351.6080 BAT |
1.0751 USD |
1.0177 USD |
1.0893 USD |
1.0385 USD |
| 2021-11-21 |
1.0876 USD |
78,607.7535 BAT |
1.0940 USD |
1.0606 USD |
1.1176 USD |
1.0940 USD |
| 2021-11-20 |
1.1111 USD |
309,956.3129 BAT |
1.1210 USD |
1.0653 USD |
1.1574 USD |
1.1127 USD |
| 2021-11-19 |
1.0796 USD |
442,374.7537 BAT |
0.9797 USD |
0.9664 USD |
1.1404 USD |
1.1164 USD |
| 2021-11-18 |
1.0098 USD |
164,575.7012 BAT |
1.0712 USD |
0.9540 USD |
1.0767 USD |
0.9685 USD |
| 2021-11-17 |
1.0909 USD |
226,999.5994 BAT |
1.0606 USD |
1.0497 USD |
1.1383 USD |
1.0585 USD |
| 2021-11-16 |
1.0761 USD |
368,891.0223 BAT |
1.1401 USD |
0.9714 USD |
1.1455 USD |
1.0716 USD |
| 2021-11-15 |
1.1788 USD |
186,732.0916 BAT |
1.1515 USD |
1.1336 USD |
1.2268 USD |
1.1546 USD |
| 2021-11-14 |
1.1584 USD |
45,169.4193 BAT |
1.1574 USD |
1.1226 USD |
1.1816 USD |
1.1400 USD |
| 2021-11-13 |
1.1840 USD |
116,545.2186 BAT |
1.1755 USD |
1.1380 USD |
1.2251 USD |
1.1380 USD |
| 2021-11-12 |
1.1471 USD |
181,232.9935 BAT |
1.1200 USD |
1.1017 USD |
1.2251 USD |
1.1684 USD |
| 2021-11-11 |
1.1092 USD |
149,378.5168 BAT |
1.0706 USD |
1.0595 USD |
1.1574 USD |
1.1400 USD |
| 2021-11-10 |
1.1305 USD |
305,993.0782 BAT |
1.1640 USD |
1.0229 USD |
1.1819 USD |
1.0661 USD |
| 2021-11-09 |
1.2547 USD |
573,981.4073 BAT |
1.2642 USD |
1.1645 USD |
1.3900 USD |
1.1645 USD |
| 2021-11-08 |
1.1501 USD |
720,757.2704 BAT |
0.9919 USD |
0.9659 USD |
1.2834 USD |
1.2795 USD |
| 2021-11-07 |
1.0011 USD |
167,094.1658 BAT |
1.0172 USD |
0.9855 USD |
1.0278 USD |
0.9919 USD |
| 2021-11-06 |
0.9919 USD |
137,594.0206 BAT |
0.9710 USD |
0.9565 USD |
1.0172 USD |
1.0040 USD |
| 2021-11-05 |
0.9917 USD |
403,327.1409 BAT |
0.9761 USD |
0.9552 USD |
1.0337 USD |
0.9682 USD |
| 2021-11-04 |
0.9810 USD |
479,989.8122 BAT |
0.9678 USD |
0.9321 USD |
1.0302 USD |
0.9734 USD |
| 2021-11-03 |
0.9823 USD |
154,275.5169 BAT |
1.0281 USD |
0.9418 USD |
1.0336 USD |
0.9709 USD |
| 2021-11-02 |
1.0428 USD |
286,092.5177 BAT |
1.0124 USD |
1.0124 USD |
1.1164 USD |
1.0331 USD |
| 2021-11-01 |
1.0182 USD |
367,256.8673 BAT |
0.9815 USD |
0.9615 USD |
1.0884 USD |
1.0288 USD |
| 2021-10-31 |
1.1438 USD |
888,206.1907 BAT |
1.2571 USD |
0.9631 USD |
1.4452 USD |
0.9817 USD |
| 2021-10-30 |
1.1541 USD |
1,530,035.9219 BAT |
0.8440 USD |
0.7878 USD |
1.4593 USD |
1.2005 USD |
| 2021-10-29 |
0.8217 USD |
498,770.3173 BAT |
0.6990 USD |
0.6990 USD |
0.9084 USD |
0.8321 USD |
| 2021-10-28 |
0.6733 USD |
78,234.1586 BAT |
0.6399 USD |
0.6345 USD |
0.7015 USD |
0.7015 USD |
| 2021-10-27 |
0.6752 USD |
116,390.4983 BAT |
0.7080 USD |
0.6395 USD |
0.7310 USD |
0.6395 USD |
| 2021-10-26 |
0.7170 USD |
88,819.2940 BAT |
0.7051 USD |
0.7007 USD |
0.7424 USD |
0.7054 USD |
| 2021-10-25 |
0.6950 USD |
99,969.3681 BAT |
0.6895 USD |
0.6895 USD |
0.7022 USD |
0.7022 USD |
| 2021-10-24 |
0.6959 USD |
41,558.7299 BAT |
0.7161 USD |
0.6790 USD |
0.7170 USD |
0.6862 USD |
| 2021-10-23 |
0.7047 USD |
39,106.3224 BAT |
0.6914 USD |
0.6914 USD |
0.7161 USD |
0.7088 USD |
| 2021-10-22 |
0.7010 USD |
61,951.0438 BAT |
0.6934 USD |
0.6910 USD |
0.7145 USD |
0.6980 USD |
| 2021-10-21 |
0.7125 USD |
180,788.3009 BAT |
0.7149 USD |
0.6905 USD |
0.7283 USD |
0.6958 USD |
| 2021-10-20 |
0.6993 USD |
79,823.9802 BAT |
0.6793 USD |
0.6751 USD |
0.7124 USD |
0.7116 USD |
| 2021-10-19 |
0.6841 USD |
27,628.9983 BAT |
0.6784 USD |
0.6734 USD |
0.6986 USD |
0.6804 USD |
| 2021-10-18 |
0.6820 USD |
88,072.0836 BAT |
0.6935 USD |
0.6734 USD |
0.6943 USD |
0.6788 USD |
| 2021-10-17 |
0.6993 USD |
73,169.5209 BAT |
0.7164 USD |
0.6734 USD |
0.7196 USD |
0.6891 USD |
| 2021-10-16 |
0.7220 USD |
263,600.9822 BAT |
0.6934 USD |
0.6903 USD |
0.7411 USD |
0.7196 USD |