Crypto exchange Bittrex

Market Basic Attention Token (BAT) / USD

Identifier on Bittrex: BAT-USD
123...2223
Date Price Volume Open Low High Close
2022-01-16 1.0505 USD 4,920.7067 BAT 1.0560 USD 1.0500 USD 1.0560 USD 1.0500 USD
2022-01-15 1.0718 USD 25,361.5190 BAT 1.0553 USD 1.0397 USD 1.0832 USD 1.0718 USD
2022-01-14 1.0464 USD 30,900.3248 BAT 1.0323 USD 1.0150 USD 1.0687 USD 1.0500 USD
2022-01-13 1.0939 USD 49,939.8670 BAT 1.1147 USD 1.0442 USD 1.1216 USD 1.0442 USD
2022-01-12 1.0885 USD 25,713.8322 BAT 1.0574 USD 1.0528 USD 1.1210 USD 1.1108 USD
2022-01-11 1.0394 USD 31,791.3366 BAT 1.0000 USD 0.9894 USD 1.0600 USD 1.0421 USD
2022-01-10 0.9757 USD 125,483.0596 BAT 1.0344 USD 0.9400 USD 1.0428 USD 0.9731 USD
2022-01-09 1.0364 USD 45,340.4023 BAT 1.0081 USD 1.0022 USD 1.0419 USD 1.0143 USD
2022-01-08 1.0412 USD 29,420.1314 BAT 1.0777 USD 0.9900 USD 1.0954 USD 1.0120 USD
2022-01-07 1.0869 USD 80,512.5228 BAT 1.1512 USD 1.0422 USD 1.1512 USD 1.0856 USD
2022-01-06 1.1492 USD 47,953.6038 BAT 1.1765 USD 1.1100 USD 1.1937 USD 1.1662 USD
2022-01-05 1.2390 USD 109,886.2050 BAT 1.2758 USD 1.1280 USD 1.3337 USD 1.1803 USD
2022-01-04 1.3112 USD 18,258.5650 BAT 1.3030 USD 1.2525 USD 1.3600 USD 1.3137 USD
2022-01-03 1.2981 USD 47,065.6526 BAT 1.2984 USD 1.2598 USD 1.3410 USD 1.2767 USD
2022-01-02 1.3034 USD 66,944.5749 BAT 1.2406 USD 1.2267 USD 1.3373 USD 1.3155 USD
2022-01-01 1.2371 USD 24,494.3547 BAT 1.2173 USD 1.2084 USD 1.2632 USD 1.2471 USD
2021-12-31 1.2288 USD 10,632.2946 BAT 1.1919 USD 1.1897 USD 1.2700 USD 1.1945 USD
2021-12-30 1.1875 USD 50,255.7761 BAT 1.1526 USD 1.1150 USD 1.2400 USD 1.1924 USD
2021-12-29 1.2039 USD 44,371.9373 BAT 1.2097 USD 1.1486 USD 1.2415 USD 1.1691 USD
2021-12-28 1.2736 USD 147,493.0454 BAT 1.3685 USD 1.2151 USD 1.3685 USD 1.2151 USD
2021-12-27 1.3918 USD 22,972.7582 BAT 1.3460 USD 1.3460 USD 1.4500 USD 1.4488 USD
2021-12-26 1.3075 USD 19,442.3562 BAT 1.3349 USD 1.2852 USD 1.3500 USD 1.3284 USD
2021-12-25 1.3590 USD 24,937.9443 BAT 1.3188 USD 1.3138 USD 1.3879 USD 1.3151 USD
2021-12-24 1.3370 USD 69,550.1620 BAT 1.3294 USD 1.2992 USD 1.3773 USD 1.3006 USD
2021-12-23 1.2718 USD 80,094.2670 BAT 1.1956 USD 1.1956 USD 1.3182 USD 1.3011 USD
2021-12-22 1.1932 USD 101,139.2628 BAT 1.1584 USD 1.1559 USD 1.2200 USD 1.2136 USD
2021-12-21 1.1125 USD 40,596.0330 BAT 1.1095 USD 1.0891 USD 1.1787 USD 1.1369 USD
2021-12-20 1.0908 USD 73,930.8107 BAT 1.1244 USD 1.0528 USD 1.1514 USD 1.0818 USD
2021-12-19 1.1438 USD 16,350.8440 BAT 1.1700 USD 1.1244 USD 1.1996 USD 1.1244 USD
2021-12-18 1.1545 USD 6,285.7399 BAT 1.1435 USD 1.1230 USD 1.2058 USD 1.2058 USD
2021-12-17 1.1365 USD 68,476.6531 BAT 1.1287 USD 1.0714 USD 1.1787 USD 1.1188 USD
2021-12-16 1.1784 USD 187,839.2834 BAT 1.1193 USD 1.1193 USD 1.2233 USD 1.1418 USD
2021-12-15 1.0358 USD 42,792.6309 BAT 1.0703 USD 0.9890 USD 1.0920 USD 1.0793 USD
2021-12-14 1.0445 USD 31,751.1346 BAT 1.0351 USD 0.9997 USD 1.0734 USD 1.0629 USD
2021-12-13 1.0989 USD 45,600.5912 BAT 1.1902 USD 1.0200 USD 1.1902 USD 1.0231 USD
2021-12-12 1.1744 USD 18,046.2312 BAT 1.1495 USD 1.1039 USD 1.2214 USD 1.2067 USD
2021-12-11 1.1076 USD 69,198.4408 BAT 1.0705 USD 1.0346 USD 1.1446 USD 1.1088 USD
2021-12-10 1.1308 USD 51,030.2044 BAT 1.1495 USD 1.0867 USD 1.1962 USD 1.0988 USD
2021-12-09 1.2220 USD 47,875.5706 BAT 1.3033 USD 1.1527 USD 1.3122 USD 1.1527 USD
2021-12-08 1.2616 USD 116,908.0055 BAT 1.3275 USD 1.2212 USD 1.3382 USD 1.2841 USD
2021-12-07 1.3457 USD 142,312.6350 BAT 1.3769 USD 1.2987 USD 1.4082 USD 1.2987 USD
2021-12-06 1.2273 USD 201,561.7212 BAT 1.1534 USD 1.1158 USD 1.3010 USD 1.2771 USD
2021-12-05 1.1324 USD 119,221.0430 BAT 1.1293 USD 1.0343 USD 1.2065 USD 1.1945 USD
2021-12-04 1.0858 USD 295,556.1951 BAT 1.2829 USD 0.9209 USD 1.2829 USD 1.1087 USD
2021-12-03 1.3368 USD 117,955.3518 BAT 1.4169 USD 1.2428 USD 1.4241 USD 1.2781 USD
2021-12-02 1.4197 USD 47,655.9406 BAT 1.4855 USD 1.3641 USD 1.5107 USD 1.4153 USD
2021-12-01 1.5515 USD 124,410.3732 BAT 1.4522 USD 1.4522 USD 1.6356 USD 1.5409 USD
2021-11-30 1.4964 USD 56,160.1022 BAT 1.6064 USD 1.4451 USD 1.6072 USD 1.4679 USD
2021-11-29 1.6331 USD 146,355.3790 BAT 1.6670 USD 1.5388 USD 1.7091 USD 1.5923 USD
2021-11-28 1.6550 USD 231,776.9964 BAT 1.7520 USD 1.5105 USD 1.9166 USD 1.6100 USD
123...2223