Identifier on Kraken: BATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
1.0331 USD |
1,038,453.8205 BAT |
0.9749 USD |
0.9749 USD |
1.0910 USD |
1.0606 USD |
| 2021-03-25 |
0.9699 USD |
1,319,939.9461 BAT |
0.9854 USD |
0.9280 USD |
1.0120 USD |
0.9900 USD |
| 2021-03-24 |
1.0691 USD |
712,064.6332 BAT |
1.0498 USD |
1.0309 USD |
1.1227 USD |
1.0520 USD |
| 2021-03-23 |
1.0842 USD |
1,258,947.4273 BAT |
1.0852 USD |
1.0280 USD |
1.1128 USD |
1.0570 USD |
| 2021-03-22 |
1.1587 USD |
1,630,433.0138 BAT |
1.1250 USD |
1.0780 USD |
1.2082 USD |
1.0913 USD |
| 2021-03-21 |
1.0990 USD |
867,430.4104 BAT |
1.0854 USD |
1.0624 USD |
1.1370 USD |
1.1183 USD |
| 2021-03-20 |
1.1818 USD |
2,714,580.6623 BAT |
1.1837 USD |
1.1578 USD |
1.2261 USD |
1.1646 USD |
| 2021-03-19 |
1.1979 USD |
3,331,009.8574 BAT |
1.2010 USD |
1.1490 USD |
1.2440 USD |
1.1851 USD |
| 2021-03-18 |
1.2652 USD |
4,537,107.6232 BAT |
1.2358 USD |
1.1872 USD |
1.3785 USD |
1.2140 USD |
| 2021-03-17 |
1.1530 USD |
10,017,689.1834 BAT |
1.0296 USD |
0.9437 USD |
1.3667 USD |
1.2456 USD |
| 2021-03-16 |
0.9127 USD |
5,135,506.1337 BAT |
0.7596 USD |
0.7300 USD |
1.0876 USD |
1.0859 USD |
| 2021-03-15 |
0.7607 USD |
1,612,737.4782 BAT |
0.7711 USD |
0.7194 USD |
0.8065 USD |
0.7619 USD |
| 2021-03-14 |
0.8174 USD |
1,367,839.6401 BAT |
0.8118 USD |
0.7772 USD |
0.8490 USD |
0.7819 USD |
| 2021-03-13 |
0.7855 USD |
1,893,410.4266 BAT |
0.7520 USD |
0.7217 USD |
0.8346 USD |
0.8115 USD |
| 2021-03-12 |
0.7687 USD |
1,179,366.0218 BAT |
0.8067 USD |
0.7328 USD |
0.8125 USD |
0.7454 USD |
| 2021-03-11 |
0.8070 USD |
2,315,554.0240 BAT |
0.8200 USD |
0.7779 USD |
0.8606 USD |
0.7977 USD |
| 2021-03-10 |
0.7839 USD |
4,673,061.3781 BAT |
0.7485 USD |
0.6937 USD |
0.8798 USD |
0.8459 USD |
| 2021-03-09 |
0.7284 USD |
852,344.2620 BAT |
0.7438 USD |
0.7050 USD |
0.7632 USD |
0.7442 USD |
| 2021-03-08 |
0.6940 USD |
1,828,092.3582 BAT |
0.6973 USD |
0.6663 USD |
0.7364 USD |
0.7183 USD |
| 2021-03-07 |
0.6999 USD |
1,314,801.5838 BAT |
0.6705 USD |
0.6626 USD |
0.7289 USD |
0.6963 USD |
| 2021-03-06 |
0.6602 USD |
732,642.9023 BAT |
0.6819 USD |
0.6360 USD |
0.6967 USD |
0.6709 USD |
| 2021-03-05 |
0.6709 USD |
1,437,525.0468 BAT |
0.6885 USD |
0.6348 USD |
0.7250 USD |
0.6743 USD |
| 2021-03-04 |
0.7295 USD |
2,854,737.9079 BAT |
0.7625 USD |
0.6642 USD |
0.7928 USD |
0.6957 USD |
| 2021-03-03 |
0.7402 USD |
6,830,306.2138 BAT |
0.6034 USD |
0.5961 USD |
0.8400 USD |
0.7745 USD |
| 2021-03-02 |
0.5965 USD |
2,208,867.7128 BAT |
0.5859 USD |
0.5557 USD |
0.6293 USD |
0.5938 USD |
| 2021-03-01 |
0.5550 USD |
1,733,074.1398 BAT |
0.5295 USD |
0.5216 USD |
0.5965 USD |
0.5742 USD |
| 2021-02-28 |
0.4876 USD |
1,503,647.8130 BAT |
0.5105 USD |
0.4608 USD |
0.5247 USD |
0.5140 USD |
| 2021-02-27 |
0.5390 USD |
1,609,128.6321 BAT |
0.5271 USD |
0.5031 USD |
0.5655 USD |
0.5165 USD |
| 2021-02-26 |
0.5037 USD |
3,440,761.1924 BAT |
0.4764 USD |
0.4427 USD |
0.5549 USD |
0.5251 USD |
| 2021-02-25 |
0.5037 USD |
2,383,524.5083 BAT |
0.5127 USD |
0.4751 USD |
0.5381 USD |
0.4809 USD |
| 2021-02-24 |
0.5003 USD |
4,729,868.7624 BAT |
0.4663 USD |
0.4454 USD |
0.5498 USD |
0.5145 USD |
| 2021-02-23 |
0.4519 USD |
8,159,298.5515 BAT |
0.5426 USD |
0.3969 USD |
0.5481 USD |
0.4788 USD |
| 2021-02-22 |
0.5394 USD |
4,745,415.4666 BAT |
0.6078 USD |
0.4500 USD |
0.6418 USD |
0.5423 USD |
| 2021-02-21 |
0.5905 USD |
1,563,413.7686 BAT |
0.5790 USD |
0.5637 USD |
0.6100 USD |
0.6085 USD |
| 2021-02-20 |
0.6023 USD |
5,579,728.8500 BAT |
0.6137 USD |
0.5461 USD |
0.6353 USD |
0.5808 USD |
| 2021-02-19 |
0.6190 USD |
2,851,116.5903 BAT |
0.6382 USD |
0.5931 USD |
0.6575 USD |
0.6137 USD |
| 2021-02-18 |
0.6054 USD |
1,805,036.4307 BAT |
0.5748 USD |
0.5748 USD |
0.6477 USD |
0.6334 USD |
| 2021-02-17 |
0.5575 USD |
2,531,923.2270 BAT |
0.5541 USD |
0.5082 USD |
0.5958 USD |
0.5748 USD |
| 2021-02-16 |
0.5577 USD |
2,366,156.7822 BAT |
0.5345 USD |
0.5238 USD |
0.5897 USD |
0.5567 USD |
| 2021-02-15 |
0.5237 USD |
4,762,028.8418 BAT |
0.5660 USD |
0.4592 USD |
0.5963 USD |
0.5395 USD |
| 2021-02-14 |
0.5838 USD |
2,371,384.7485 BAT |
0.6187 USD |
0.5428 USD |
0.6261 USD |
0.5600 USD |
| 2021-02-13 |
0.6267 USD |
3,678,142.5458 BAT |
0.6300 USD |
0.5766 USD |
0.6961 USD |
0.6199 USD |
| 2021-02-12 |
0.6363 USD |
6,428,242.4484 BAT |
0.5926 USD |
0.5490 USD |
0.7061 USD |
0.6288 USD |
| 2021-02-11 |
0.5654 USD |
11,189,417.4483 BAT |
0.4458 USD |
0.4340 USD |
0.6712 USD |
0.5939 USD |
| 2021-02-10 |
0.4269 USD |
3,422,144.9327 BAT |
0.4364 USD |
0.3940 USD |
0.4632 USD |
0.4447 USD |
| 2021-02-09 |
0.4228 USD |
3,161,403.0790 BAT |
0.4186 USD |
0.4043 USD |
0.4496 USD |
0.4340 USD |
| 2021-02-08 |
0.4125 USD |
4,009,397.5844 BAT |
0.4074 USD |
0.3881 USD |
0.4322 USD |
0.4198 USD |
| 2021-02-07 |
0.3894 USD |
7,010,314.9983 BAT |
0.3530 USD |
0.3463 USD |
0.4284 USD |
0.4080 USD |
| 2021-02-06 |
0.3536 USD |
1,712,508.5137 BAT |
0.3720 USD |
0.3406 USD |
0.3740 USD |
0.3537 USD |
| 2021-02-05 |
0.3498 USD |
3,284,661.6007 BAT |
0.3145 USD |
0.3145 USD |
0.3749 USD |
0.3718 USD |