Identifier on Kraken: BATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2474 USD |
595,451.1941 BAT |
0.2484 USD |
0.2428 USD |
0.2555 USD |
0.2428 USD |
| 2025-12-14 |
0.2623 USD |
1,637,964.6043 BAT |
0.2780 USD |
0.2464 USD |
0.2813 USD |
0.2473 USD |
| 2025-12-13 |
0.2801 USD |
816,228.1075 BAT |
0.2797 USD |
0.2752 USD |
0.2869 USD |
0.2770 USD |
| 2025-12-12 |
0.2857 USD |
597,814.0485 BAT |
0.2778 USD |
0.2733 USD |
0.2935 USD |
0.2785 USD |
| 2025-12-11 |
0.2508 USD |
2,074,379.5199 BAT |
0.2558 USD |
0.2416 USD |
0.2627 USD |
0.2607 USD |
| 2025-12-10 |
0.2640 USD |
553,730.3632 BAT |
0.2683 USD |
0.2593 USD |
0.2690 USD |
0.2600 USD |
| 2025-12-09 |
0.2660 USD |
2,058,058.4425 BAT |
0.2557 USD |
0.2517 USD |
0.2766 USD |
0.2740 USD |
| 2025-12-08 |
0.2607 USD |
677,274.8421 BAT |
0.2525 USD |
0.2499 USD |
0.2681 USD |
0.2554 USD |
| 2025-12-07 |
0.2505 USD |
734,590.5395 BAT |
0.2479 USD |
0.2414 USD |
0.2534 USD |
0.2534 USD |
| 2025-12-06 |
0.2558 USD |
1,330,445.8770 BAT |
0.2435 USD |
0.2415 USD |
0.2658 USD |
0.2640 USD |
| 2025-12-05 |
0.2739 USD |
1,387,318.8912 BAT |
0.2774 USD |
0.2496 USD |
0.3021 USD |
0.2516 USD |
| 2025-12-04 |
0.2702 USD |
1,055,999.4691 BAT |
0.2704 USD |
0.2601 USD |
0.2754 USD |
0.2640 USD |
| 2025-12-03 |
0.2631 USD |
3,039,827.5533 BAT |
0.2404 USD |
0.2369 USD |
0.2849 USD |
0.2754 USD |
| 2025-12-02 |
0.2473 USD |
295,880.3841 BAT |
0.2441 USD |
0.2419 USD |
0.2544 USD |
0.2478 USD |
| 2025-12-01 |
0.2577 USD |
1,634,241.2998 BAT |
0.2744 USD |
0.2482 USD |
0.2744 USD |
0.2549 USD |
| 2025-11-30 |
0.2689 USD |
755,087.4903 BAT |
0.2687 USD |
0.2610 USD |
0.2763 USD |
0.2697 USD |
| 2025-11-29 |
0.2728 USD |
1,180,749.1888 BAT |
0.2734 USD |
0.2559 USD |
0.2822 USD |
0.2590 USD |
| 2025-11-28 |
0.2761 USD |
4,749,651.2619 BAT |
0.2589 USD |
0.2541 USD |
0.2909 USD |
0.2782 USD |
| 2025-11-27 |
0.2399 USD |
2,953,652.3529 BAT |
0.2258 USD |
0.2195 USD |
0.2566 USD |
0.2489 USD |
| 2025-11-26 |
0.2152 USD |
1,396,172.2213 BAT |
0.2109 USD |
0.2052 USD |
0.2272 USD |
0.2226 USD |
| 2025-11-25 |
0.2133 USD |
2,629,366.3676 BAT |
0.2091 USD |
0.2047 USD |
0.2215 USD |
0.2141 USD |
| 2025-11-24 |
0.2012 USD |
1,886,925.2238 BAT |
0.1911 USD |
0.1899 USD |
0.2077 USD |
0.2068 USD |
| 2025-11-23 |
0.1945 USD |
2,180,354.6972 BAT |
0.1949 USD |
0.1891 USD |
0.2007 USD |
0.1907 USD |
| 2025-11-22 |
0.1851 USD |
3,887,452.7352 BAT |
0.1773 USD |
0.1748 USD |
0.1958 USD |
0.1939 USD |
| 2025-11-21 |
0.1674 USD |
1,633,036.1660 BAT |
0.1700 USD |
0.1605 USD |
0.1757 USD |
0.1670 USD |
| 2025-11-20 |
0.1851 USD |
959,913.4648 BAT |
0.1798 USD |
0.1795 USD |
0.1918 USD |
0.1846 USD |
| 2025-11-19 |
0.1769 USD |
3,904,316.1641 BAT |
0.1726 USD |
0.1678 USD |
0.1859 USD |
0.1796 USD |
| 2025-11-18 |
0.1694 USD |
1,616,352.7203 BAT |
0.1720 USD |
0.1647 USD |
0.1757 USD |
0.1733 USD |
| 2025-11-17 |
0.1794 USD |
916,370.3847 BAT |
0.1754 USD |
0.1740 USD |
0.1836 USD |
0.1793 USD |
| 2025-11-16 |
0.1752 USD |
1,767,618.5273 BAT |
0.1785 USD |
0.1693 USD |
0.1849 USD |
0.1711 USD |
| 2025-11-15 |
0.1769 USD |
1,437,082.1258 BAT |
0.1633 USD |
0.1633 USD |
0.1842 USD |
0.1769 USD |
| 2025-11-14 |
0.1737 USD |
2,040,885.0487 BAT |
0.1788 USD |
0.1633 USD |
0.1837 USD |
0.1637 USD |
| 2025-11-13 |
0.1880 USD |
1,521,352.2918 BAT |
0.1980 USD |
0.1765 USD |
0.2024 USD |
0.1788 USD |
| 2025-11-12 |
0.2151 USD |
466,824.6650 BAT |
0.2087 USD |
0.2063 USD |
0.2205 USD |
0.2188 USD |
| 2025-11-11 |
0.2282 USD |
808,201.0020 BAT |
0.2232 USD |
0.2196 USD |
0.2387 USD |
0.2234 USD |
| 2025-11-10 |
0.2295 USD |
4,126,042.8912 BAT |
0.2112 USD |
0.1980 USD |
0.2422 USD |
0.2292 USD |
| 2025-11-09 |
0.2096 USD |
1,366,132.0489 BAT |
0.2130 USD |
0.2026 USD |
0.2144 USD |
0.2102 USD |
| 2025-11-08 |
0.2150 USD |
1,663,793.2439 BAT |
0.2256 USD |
0.2091 USD |
0.2269 USD |
0.2114 USD |
| 2025-11-07 |
0.2271 USD |
6,189,884.9634 BAT |
0.2107 USD |
0.2073 USD |
0.2402 USD |
0.2262 USD |
| 2025-11-06 |
0.2097 USD |
8,320,789.9800 BAT |
0.1900 USD |
0.1857 USD |
0.2230 USD |
0.2095 USD |
| 2025-11-05 |
0.1905 USD |
1,461,881.7789 BAT |
0.1941 USD |
0.1816 USD |
0.2000 USD |
0.1879 USD |
| 2025-11-04 |
0.2112 USD |
4,888,377.0409 BAT |
0.2007 USD |
0.1978 USD |
0.2240 USD |
0.2131 USD |
| 2025-11-03 |
0.1924 USD |
1,895,074.0768 BAT |
0.2016 USD |
0.1829 USD |
0.2051 USD |
0.1858 USD |
| 2025-11-02 |
0.1911 USD |
1,936,887.2976 BAT |
0.1908 USD |
0.1813 USD |
0.1988 USD |
0.1813 USD |
| 2025-11-01 |
0.1664 USD |
179,032.3061 BAT |
0.1622 USD |
0.1621 USD |
0.1717 USD |
0.1717 USD |
| 2025-10-31 |
0.1596 USD |
104,796.0438 BAT |
0.1585 USD |
0.1585 USD |
0.1618 USD |
0.1601 USD |
| 2025-10-30 |
0.1633 USD |
2,134,464.2508 BAT |
0.1670 USD |
0.1544 USD |
0.1743 USD |
0.1565 USD |
| 2025-10-29 |
0.1670 USD |
205,701.3713 BAT |
0.1661 USD |
0.1660 USD |
0.1685 USD |
0.1677 USD |
| 2025-10-28 |
0.1692 USD |
862,305.5858 BAT |
0.1710 USD |
0.1659 USD |
0.1718 USD |
0.1707 USD |
| 2025-10-27 |
0.1821 USD |
1,253,708.3762 BAT |
0.1726 USD |
0.1713 USD |
0.1912 USD |
0.1823 USD |