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 |