Identifier on DigiFinex: bat_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
0.7184 USDT |
251,952.6753 BAT |
0.7064 USDT |
0.6926 USDT |
0.7050 USDT |
0.7095 USDT |
| 2022-02-19 |
0.7513 USDT |
151,526.0176 BAT |
0.7475 USDT |
0.7437 USDT |
0.7527 USDT |
0.7555 USDT |
| 2022-02-18 |
0.7641 USDT |
242,682.8684 BAT |
0.7503 USDT |
0.7452 USDT |
0.7554 USDT |
0.7568 USDT |
| 2022-02-17 |
0.7993 USDT |
472,863.4937 BAT |
0.7751 USDT |
0.7519 USDT |
0.7702 USDT |
0.7614 USDT |
| 2022-02-16 |
0.8352 USDT |
135,450.3831 BAT |
0.8462 USDT |
0.8354 USDT |
0.8422 USDT |
0.8435 USDT |
| 2022-02-15 |
0.8371 USDT |
156,417.8559 BAT |
0.8442 USDT |
0.8398 USDT |
0.8455 USDT |
0.8578 USDT |
| 2022-02-14 |
0.7952 USDT |
182,519.7089 BAT |
0.7858 USDT |
0.7805 USDT |
0.7933 USDT |
0.8065 USDT |
| 2022-02-13 |
0.8087 USDT |
237,505.1825 BAT |
0.7851 USDT |
0.7791 USDT |
0.7902 USDT |
0.8018 USDT |
| 2022-02-12 |
0.8069 USDT |
256,741.0424 BAT |
0.8145 USDT |
0.7951 USDT |
0.8081 USDT |
0.8073 USDT |
| 2022-02-11 |
0.8637 USDT |
369,508.9392 BAT |
0.8296 USDT |
0.8154 USDT |
0.8292 USDT |
0.8253 USDT |
| 2022-02-10 |
0.9176 USDT |
419,358.2694 BAT |
0.9186 USDT |
0.8914 USDT |
0.8994 USDT |
0.8960 USDT |
| 2022-02-09 |
0.9289 USDT |
205,740.4349 BAT |
0.9494 USDT |
0.9397 USDT |
0.9490 USDT |
0.9416 USDT |
| 2022-02-08 |
0.9225 USDT |
491,452.1729 BAT |
0.8920 USDT |
0.8827 USDT |
0.8936 USDT |
0.9055 USDT |
| 2022-02-07 |
0.9524 USDT |
302,539.4395 BAT |
0.9833 USDT |
0.9679 USDT |
0.9773 USDT |
0.9704 USDT |
| 2022-02-06 |
0.9255 USDT |
222,831.7409 BAT |
0.9157 USDT |
0.9099 USDT |
0.9153 USDT |
0.9125 USDT |
| 2022-02-05 |
0.9276 USDT |
257,252.2342 BAT |
0.9239 USDT |
0.9148 USDT |
0.9222 USDT |
0.9205 USDT |
| 2022-02-04 |
0.8534 USDT |
193,270.0272 BAT |
0.8723 USDT |
0.8693 USDT |
0.8761 USDT |
0.8751 USDT |
| 2022-02-03 |
0.8087 USDT |
296,098.3273 BAT |
0.8065 USDT |
0.8004 USDT |
0.8091 USDT |
0.8196 USDT |
| 2022-02-02 |
0.8344 USDT |
386,934.5790 BAT |
0.8455 USDT |
0.8054 USDT |
0.8170 USDT |
0.8155 USDT |
| 2022-02-01 |
0.8456 USDT |
133,550.3391 BAT |
0.8411 USDT |
0.8370 USDT |
0.8455 USDT |
0.8463 USDT |
| 2022-01-31 |
0.8281 USDT |
210,656.4799 BAT |
0.8481 USDT |
0.8418 USDT |
0.8485 USDT |
0.8465 USDT |
| 2022-01-30 |
0.8430 USDT |
499,112.1075 BAT |
0.8307 USDT |
0.8121 USDT |
0.8249 USDT |
0.8264 USDT |
| 2022-01-29 |
0.8643 USDT |
513,387.9319 BAT |
0.8527 USDT |
0.8465 USDT |
0.8562 USDT |
0.8555 USDT |
| 2022-01-28 |
0.8502 USDT |
541,537.4706 BAT |
0.8623 USDT |
0.8496 USDT |
0.8647 USDT |
0.8639 USDT |
| 2022-01-27 |
0.8157 USDT |
622,545.4295 BAT |
0.8109 USDT |
0.7990 USDT |
0.8279 USDT |
0.8188 USDT |
| 2022-01-26 |
0.8238 USDT |
812,932.4837 BAT |
0.8327 USDT |
0.7818 USDT |
0.7916 USDT |
0.7886 USDT |
| 2022-01-25 |
0.7557 USDT |
634,659.9046 BAT |
0.7818 USDT |
0.7643 USDT |
0.7795 USDT |
0.7847 USDT |
| 2022-01-24 |
0.7011 USDT |
488,619.6794 BAT |
0.7575 USDT |
0.7406 USDT |
0.7528 USDT |
0.7503 USDT |
| 2022-01-23 |
0.7340 USDT |
493,962.2300 BAT |
0.7183 USDT |
0.7108 USDT |
0.7257 USDT |
0.7517 USDT |
| 2022-01-22 |
0.7411 USDT |
856,265.4938 BAT |
0.6929 USDT |
0.6851 USDT |
0.7055 USDT |
0.7144 USDT |
| 2022-01-21 |
0.8827 USDT |
413,812.4800 BAT |
0.8704 USDT |
0.8434 USDT |
0.8674 USDT |
0.8523 USDT |
| 2022-01-20 |
0.9774 USDT |
394,668.3743 BAT |
0.9951 USDT |
0.9316 USDT |
0.9814 USDT |
0.9323 USDT |
| 2022-01-19 |
0.9770 USDT |
146,293.3879 BAT |
0.9792 USDT |
0.9622 USDT |
0.9720 USDT |
0.9687 USDT |
| 2022-01-18 |
0.9934 USDT |
200,634.6232 BAT |
0.9912 USDT |
0.9831 USDT |
0.9934 USDT |
1.0074 USDT |
| 2022-01-17 |
1.0257 USDT |
414,865.3092 BAT |
1.0154 USDT |
0.9972 USDT |
1.0044 USDT |
1.0027 USDT |
| 2022-01-16 |
1.0550 USDT |
90,513.1438 BAT |
1.0532 USDT |
1.0491 USDT |
1.0537 USDT |
1.0558 USDT |
| 2022-01-15 |
1.0623 USDT |
144,047.1767 BAT |
1.0717 USDT |
1.0619 USDT |
1.0699 USDT |
1.0658 USDT |
| 2022-01-14 |
1.0427 USDT |
133,372.0740 BAT |
1.0493 USDT |
1.0491 USDT |
1.0568 USDT |
1.0540 USDT |
| 2022-01-13 |
1.0836 USDT |
262,828.2699 BAT |
1.0538 USDT |
1.0368 USDT |
1.0515 USDT |
1.0385 USDT |
| 2022-01-12 |
1.0915 USDT |
190,998.8623 BAT |
1.1057 USDT |
1.1013 USDT |
1.1149 USDT |
1.1130 USDT |
| 2022-01-11 |
1.0257 USDT |
180,762.2764 BAT |
1.0424 USDT |
1.0399 USDT |
1.0472 USDT |
1.0539 USDT |
| 2022-01-10 |
0.9887 USDT |
163,256.0891 BAT |
0.9911 USDT |
0.9831 USDT |
0.9924 USDT |
0.9928 USDT |
| 2022-01-09 |
1.0305 USDT |
226,213.3261 BAT |
1.0480 USDT |
1.0268 USDT |
1.0421 USDT |
1.0301 USDT |
| 2022-01-08 |
1.0475 USDT |
683,275.8447 BAT |
0.9976 USDT |
0.9897 USDT |
1.0057 USDT |
1.0307 USDT |
| 2022-01-07 |
1.0917 USDT |
348,971.6673 BAT |
1.0811 USDT |
1.0616 USDT |
1.0747 USDT |
1.0743 USDT |
| 2022-01-06 |
1.1580 USDT |
341,713.3480 BAT |
1.1913 USDT |
1.1700 USDT |
1.1828 USDT |
1.1787 USDT |
| 2022-01-05 |
1.2635 USDT |
2,696,093.9258 BAT |
1.2307 USDT |
1.1205 USDT |
1.1887 USDT |
1.1878 USDT |
| 2022-01-04 |
1.3136 USDT |
746,235.8269 BAT |
1.3131 USDT |
1.3114 USDT |
1.3397 USDT |
1.3196 USDT |
| 2022-01-03 |
1.2989 USDT |
394,775.9767 BAT |
1.2750 USDT |
1.2685 USDT |
1.2851 USDT |
1.2997 USDT |
| 2022-01-02 |
1.2886 USDT |
232,798.7368 BAT |
1.3171 USDT |
1.2950 USDT |
1.3038 USDT |
1.3019 USDT |