Crypto exchange Bittrex

Market Basic Attention Token (BAT) / USD

Identifier on Bittrex: BAT-USD
Date Price Volume Open Low High Close
2022-03-03 0.7096 USD 6,435.5445 BAT 0.7103 USD 0.6923 USD 0.7331 USD 0.7008 USD
2022-03-02 0.7392 USD 13,796.4770 BAT 0.7515 USD 0.7240 USD 0.7600 USD 0.7261 USD
2022-03-01 0.7494 USD 28,726.6975 BAT 0.7483 USD 0.7345 USD 0.7583 USD 0.7533 USD
2022-02-28 0.7017 USD 19,818.4216 BAT 0.6612 USD 0.6612 USD 0.7127 USD 0.7122 USD
2022-02-27 0.6832 USD 20,745.7963 BAT 0.6979 USD 0.6542 USD 0.7062 USD 0.6661 USD
2022-02-26 0.7092 USD 4,485.3476 BAT 0.7179 USD 0.6943 USD 0.7265 USD 0.7067 USD
2022-02-25 0.6773 USD 16,672.2949 BAT 0.6649 USD 0.6614 USD 0.6940 USD 0.6768 USD
2022-02-24 0.6096 USD 64,947.2256 BAT 0.6554 USD 0.5692 USD 0.6633 USD 0.6566 USD
2022-02-23 0.6926 USD 6,289.1158 BAT 0.6863 USD 0.6710 USD 0.7071 USD 0.7071 USD
2022-02-22 0.6536 USD 50,318.1994 BAT 0.6458 USD 0.6325 USD 0.6844 USD 0.6742 USD
2022-02-21 0.7100 USD 49,472.8695 BAT 0.7010 USD 0.6759 USD 0.7379 USD 0.6866 USD
2022-02-20 0.7199 USD 39,807.0709 BAT 0.7506 USD 0.6947 USD 0.7506 USD 0.6947 USD
2022-02-19 0.7555 USD 38,528.2389 BAT 0.7537 USD 0.7334 USD 0.7703 USD 0.7489 USD
2022-02-18 0.7611 USD 51,618.9978 BAT 0.7596 USD 0.7447 USD 0.7878 USD 0.7532 USD
2022-02-17 0.8091 USD 32,814.8463 BAT 0.8368 USD 0.7887 USD 0.8459 USD 0.7887 USD
2022-02-16 0.8385 USD 21,695.6467 BAT 0.8611 USD 0.8185 USD 0.8611 USD 0.8375 USD
2022-02-15 0.8434 USD 8,278.9205 BAT 0.8106 USD 0.8106 USD 0.8470 USD 0.8452 USD
2022-02-14 0.7917 USD 58,691.2967 BAT 0.8013 USD 0.7756 USD 0.8157 USD 0.7871 USD
2022-02-13 0.7990 USD 33,039.9238 BAT 0.8042 USD 0.7810 USD 0.8278 USD 0.8021 USD
2022-02-12 0.8045 USD 49,143.6509 BAT 0.8214 USD 0.7880 USD 0.8316 USD 0.8125 USD
2022-02-11 0.8566 USD 57,340.8263 BAT 0.8802 USD 0.8274 USD 0.8906 USD 0.8286 USD
2022-02-10 0.9120 USD 29,106.1292 BAT 0.9414 USD 0.8780 USD 0.9433 USD 0.8949 USD
2022-02-09 0.9219 USD 23,227.4413 BAT 0.9197 USD 0.9028 USD 0.9400 USD 0.9400 USD
2022-02-08 0.9139 USD 51,228.6654 BAT 0.9600 USD 0.8858 USD 0.9710 USD 0.9234 USD
2022-02-07 0.9621 USD 22,332.3148 BAT 0.9414 USD 0.9249 USD 0.9873 USD 0.9706 USD
2022-02-06 0.9279 USD 3,627.9214 BAT 0.9326 USD 0.9030 USD 0.9430 USD 0.9129 USD
2022-02-05 0.9346 USD 18,079.7099 BAT 0.8956 USD 0.8956 USD 0.9506 USD 0.9290 USD
2022-02-04 0.8697 USD 14,076.4863 BAT 0.8267 USD 0.8267 USD 0.8867 USD 0.8866 USD
2022-02-03 0.8093 USD 6,114.9669 BAT 0.8109 USD 0.7952 USD 0.8189 USD 0.8016 USD
2022-02-02 0.8356 USD 13,920.4094 BAT 0.8320 USD 0.8080 USD 0.8624 USD 0.8450 USD
2022-02-01 0.8492 USD 5,533.4961 BAT 0.8480 USD 0.8431 USD 0.8532 USD 0.8478 USD
2022-01-31 0.8212 USD 19,551.0494 BAT 0.8274 USD 0.7999 USD 0.8517 USD 0.8499 USD
2022-01-30 0.8370 USD 16,528.7730 BAT 0.8476 USD 0.8137 USD 0.8612 USD 0.8152 USD
2022-01-29 0.8658 USD 36,808.0357 BAT 0.8724 USD 0.8390 USD 0.8953 USD 0.8612 USD
2022-01-28 0.8472 USD 135,002.3875 BAT 0.8481 USD 0.8185 USD 0.8786 USD 0.8658 USD
2022-01-27 0.8130 USD 122,075.6007 BAT 0.8048 USD 0.7696 USD 0.8504 USD 0.8384 USD
2022-01-26 0.8343 USD 255,697.7996 BAT 0.7864 USD 0.7838 USD 0.8791 USD 0.8119 USD
2022-01-25 0.7462 USD 59,238.6293 BAT 0.7477 USD 0.7353 USD 0.7796 USD 0.7796 USD
2022-01-24 0.7038 USD 103,574.0979 BAT 0.7623 USD 0.6524 USD 0.7729 USD 0.7547 USD
2022-01-23 0.7325 USD 30,915.1866 BAT 0.7164 USD 0.7096 USD 0.7560 USD 0.7169 USD
2022-01-22 0.7396 USD 263,747.0890 BAT 0.8119 USD 0.6706 USD 0.8293 USD 0.7054 USD
2022-01-21 0.8500 USD 159,453.5851 BAT 0.9050 USD 0.7803 USD 0.9260 USD 0.8031 USD
2022-01-20 0.9762 USD 36,823.2838 BAT 0.9543 USD 0.9543 USD 1.0042 USD 1.0042 USD
2022-01-19 0.9671 USD 142,956.8331 BAT 0.9907 USD 0.9486 USD 0.9907 USD 0.9712 USD
2022-01-18 0.9842 USD 23,679.3512 BAT 1.0229 USD 0.9673 USD 1.0230 USD 1.0130 USD
2022-01-17 1.0134 USD 25,048.9936 BAT 1.0522 USD 0.9987 USD 1.0524 USD 1.0101 USD
2022-01-16 1.0508 USD 12,863.6715 BAT 1.0560 USD 1.0393 USD 1.0736 USD 1.0566 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