Identifier on Bitstamp: batusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.8638 USD |
44,553.6724 BAT |
0.8241 USD |
0.8206 USD |
0.8901 USD |
0.8901 USD |
| 2022-02-03 |
0.8129 USD |
29,706.9422 BAT |
0.8097 USD |
0.7928 USD |
0.8204 USD |
0.8204 USD |
| 2022-02-02 |
0.8387 USD |
103,292.6652 BAT |
0.8415 USD |
0.8130 USD |
0.8579 USD |
0.8159 USD |
| 2022-02-01 |
0.8473 USD |
66,883.5737 BAT |
0.8513 USD |
0.8353 USD |
0.8576 USD |
0.8499 USD |
| 2022-01-31 |
0.8309 USD |
27,914.5332 BAT |
0.8275 USD |
0.8056 USD |
0.8538 USD |
0.8508 USD |
| 2022-01-30 |
0.8418 USD |
81,415.7221 BAT |
0.8386 USD |
0.8161 USD |
0.8639 USD |
0.8345 USD |
| 2022-01-29 |
0.8841 USD |
260,846.1404 BAT |
0.8734 USD |
0.8410 USD |
0.8940 USD |
0.8572 USD |
| 2022-01-28 |
0.8560 USD |
176,639.7465 BAT |
0.8436 USD |
0.8182 USD |
0.8758 USD |
0.8622 USD |
| 2022-01-27 |
0.8200 USD |
57,931.0468 BAT |
0.8131 USD |
0.7740 USD |
0.8556 USD |
0.8274 USD |
| 2022-01-26 |
0.8195 USD |
280,449.1080 BAT |
0.7950 USD |
0.7831 USD |
0.8600 USD |
0.8133 USD |
| 2022-01-25 |
0.7564 USD |
538,444.8462 BAT |
0.7398 USD |
0.7308 USD |
0.7818 USD |
0.7797 USD |
| 2022-01-24 |
0.6991 USD |
627,667.4108 BAT |
0.7618 USD |
0.6561 USD |
0.7737 USD |
0.7524 USD |
| 2022-01-23 |
0.7279 USD |
119,499.5025 BAT |
0.7164 USD |
0.7077 USD |
0.7579 USD |
0.7515 USD |
| 2022-01-22 |
0.7435 USD |
257,530.2420 BAT |
0.8147 USD |
0.6705 USD |
0.8278 USD |
0.7161 USD |
| 2022-01-21 |
0.8537 USD |
156,671.4671 BAT |
0.9087 USD |
0.7807 USD |
0.9269 USD |
0.7999 USD |
| 2022-01-20 |
0.9519 USD |
29,758.7252 BAT |
0.9606 USD |
0.9253 USD |
1.0068 USD |
0.9253 USD |
| 2022-01-19 |
0.9719 USD |
18,219.4281 BAT |
1.0000 USD |
0.9516 USD |
1.0013 USD |
0.9634 USD |
| 2022-01-18 |
0.9881 USD |
53,588.6075 BAT |
1.0145 USD |
0.9714 USD |
1.0278 USD |
1.0120 USD |
| 2022-01-17 |
1.0220 USD |
57,581.6971 BAT |
1.0495 USD |
0.9998 USD |
1.0533 USD |
1.0172 USD |
| 2022-01-16 |
1.0560 USD |
23,160.9631 BAT |
1.0606 USD |
1.0389 USD |
1.0733 USD |
1.0497 USD |
| 2022-01-15 |
1.0687 USD |
45,803.9803 BAT |
1.0584 USD |
1.0443 USD |
1.0823 USD |
1.0693 USD |
| 2022-01-14 |
1.0534 USD |
537,323.8624 BAT |
1.0330 USD |
1.0117 USD |
1.0872 USD |
1.0602 USD |
| 2022-01-13 |
1.0706 USD |
65,281.2410 BAT |
1.1159 USD |
1.0368 USD |
1.1165 USD |
1.0368 USD |
| 2022-01-12 |
1.0963 USD |
78,729.1763 BAT |
1.0606 USD |
1.0497 USD |
1.1175 USD |
1.1164 USD |
| 2022-01-11 |
1.0262 USD |
149,935.8580 BAT |
0.9961 USD |
0.9917 USD |
1.0602 USD |
1.0569 USD |
| 2022-01-10 |
0.9753 USD |
109,466.1320 BAT |
1.0331 USD |
0.9412 USD |
1.0439 USD |
0.9975 USD |
| 2022-01-09 |
1.0310 USD |
83,703.3850 BAT |
1.0177 USD |
1.0020 USD |
1.0551 USD |
1.0282 USD |
| 2022-01-08 |
1.0262 USD |
160,309.7148 BAT |
1.0823 USD |
0.9917 USD |
1.0992 USD |
1.0229 USD |
| 2022-01-07 |
1.0831 USD |
266,727.3398 BAT |
1.1699 USD |
1.0406 USD |
1.1699 USD |
1.0750 USD |
| 2022-01-06 |
1.1484 USD |
262,112.2910 BAT |
1.1699 USD |
1.1111 USD |
1.1939 USD |
1.1846 USD |
| 2022-01-05 |
1.2498 USD |
247,180.0881 BAT |
1.2773 USD |
1.1284 USD |
1.3329 USD |
1.1760 USD |
| 2022-01-04 |
1.3195 USD |
195,044.8268 BAT |
1.3034 USD |
1.2512 USD |
1.3612 USD |
1.2840 USD |
| 2022-01-03 |
1.2964 USD |
141,112.1313 BAT |
1.3004 USD |
1.2576 USD |
1.3435 USD |
1.2943 USD |
| 2022-01-02 |
1.2867 USD |
174,055.5267 BAT |
1.2440 USD |
1.2256 USD |
1.3444 USD |
1.2991 USD |
| 2022-01-01 |
1.2349 USD |
72,745.6363 BAT |
1.2099 USD |
1.2067 USD |
1.2636 USD |
1.2440 USD |
| 2021-12-31 |
1.2329 USD |
189,605.2750 BAT |
1.2063 USD |
1.1821 USD |
1.2702 USD |
1.2067 USD |
| 2021-12-30 |
1.1576 USD |
191,997.4371 BAT |
1.1410 USD |
1.1168 USD |
1.2400 USD |
1.1899 USD |
| 2021-12-29 |
1.1786 USD |
186,310.2431 BAT |
1.2198 USD |
1.1401 USD |
1.2442 USD |
1.1468 USD |
| 2021-12-28 |
1.2723 USD |
270,304.7216 BAT |
1.3730 USD |
1.2130 USD |
1.3730 USD |
1.2295 USD |
| 2021-12-27 |
1.3970 USD |
316,053.7142 BAT |
1.3375 USD |
1.3375 USD |
1.4527 USD |
1.3802 USD |
| 2021-12-26 |
1.3207 USD |
66,610.2142 BAT |
1.3514 USD |
1.2839 USD |
1.3614 USD |
1.3294 USD |
| 2021-12-25 |
1.3628 USD |
206,333.5283 BAT |
1.3230 USD |
1.3107 USD |
1.3920 USD |
1.3426 USD |
| 2021-12-24 |
1.3297 USD |
170,474.9982 BAT |
1.3175 USD |
1.2957 USD |
1.3728 USD |
1.3201 USD |
| 2021-12-23 |
1.2667 USD |
120,430.9034 BAT |
1.1866 USD |
1.1821 USD |
1.3204 USD |
1.3169 USD |
| 2021-12-22 |
1.1949 USD |
228,078.3695 BAT |
1.1639 USD |
1.1519 USD |
1.2281 USD |
1.1870 USD |
| 2021-12-21 |
1.1533 USD |
159,724.2237 BAT |
1.0940 USD |
1.0883 USD |
1.1803 USD |
1.1699 USD |
| 2021-12-20 |
1.0845 USD |
151,900.3612 BAT |
1.1284 USD |
1.0466 USD |
1.1582 USD |
1.0996 USD |
| 2021-12-19 |
1.1684 USD |
88,432.5981 BAT |
1.1761 USD |
1.1226 USD |
1.2011 USD |
1.1504 USD |
| 2021-12-18 |
1.1687 USD |
140,770.5823 BAT |
1.1401 USD |
1.1111 USD |
1.2108 USD |
1.1840 USD |
| 2021-12-17 |
1.1293 USD |
210,894.5052 BAT |
1.1420 USD |
1.0606 USD |
1.1939 USD |
1.1578 USD |