Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.2425 USDT |
6,965.1365 BAT |
0.2427 USDT |
0.2396 USDT |
0.2455 USDT |
0.2415 USDT |
| 2024-05-02 |
0.2367 USDT |
25,447.0303 BAT |
0.2379 USDT |
0.2305 USDT |
0.2432 USDT |
0.2414 USDT |
| 2024-05-01 |
0.2331 USDT |
247,969.1680 BAT |
0.2388 USDT |
0.2225 USDT |
0.2388 USDT |
0.2333 USDT |
| 2024-04-30 |
0.2374 USDT |
81,728.9668 BAT |
0.2487 USDT |
0.2300 USDT |
0.2518 USDT |
0.2376 USDT |
| 2024-04-29 |
0.2545 USDT |
193,251.0194 BAT |
0.2539 USDT |
0.2442 USDT |
0.2591 USDT |
0.2498 USDT |
| 2024-04-28 |
0.2593 USDT |
11,595.7788 BAT |
0.2593 USDT |
0.2563 USDT |
0.2624 USDT |
0.2603 USDT |
| 2024-04-27 |
0.2576 USDT |
65,572.9309 BAT |
0.2585 USDT |
0.2484 USDT |
0.2607 USDT |
0.2580 USDT |
| 2024-04-26 |
0.2567 USDT |
33,847.3913 BAT |
0.2597 USDT |
0.2525 USDT |
0.2619 USDT |
0.2608 USDT |
| 2024-04-25 |
0.2593 USDT |
104,126.6547 BAT |
0.2640 USDT |
0.2514 USDT |
0.2653 USDT |
0.2616 USDT |
| 2024-04-24 |
0.2714 USDT |
170,742.0406 BAT |
0.2758 USDT |
0.2637 USDT |
0.2829 USDT |
0.2669 USDT |
| 2024-04-23 |
0.2665 USDT |
61,344.9425 BAT |
0.2674 USDT |
0.2638 USDT |
0.2718 USDT |
0.2701 USDT |
| 2024-04-22 |
0.2645 USDT |
59,028.5432 BAT |
0.2630 USDT |
0.2605 USDT |
0.2698 USDT |
0.2656 USDT |
| 2024-04-21 |
0.2643 USDT |
58,893.3749 BAT |
0.2655 USDT |
0.2566 USDT |
0.2680 USDT |
0.2615 USDT |
| 2024-04-20 |
0.2521 USDT |
220,125.0633 BAT |
0.2469 USDT |
0.2378 USDT |
0.2667 USDT |
0.2659 USDT |
| 2024-04-19 |
0.2466 USDT |
69,051.6745 BAT |
0.2435 USDT |
0.2267 USDT |
0.2535 USDT |
0.2500 USDT |
| 2024-04-18 |
0.2387 USDT |
33,111.8208 BAT |
0.2363 USDT |
0.2308 USDT |
0.2465 USDT |
0.2429 USDT |
| 2024-04-17 |
0.2374 USDT |
174,241.8807 BAT |
0.2424 USDT |
0.2281 USDT |
0.2464 USDT |
0.2397 USDT |
| 2024-04-16 |
0.2405 USDT |
122,449.7978 BAT |
0.2468 USDT |
0.2315 USDT |
0.2502 USDT |
0.2401 USDT |
| 2024-04-15 |
0.2606 USDT |
94,704.7068 BAT |
0.2589 USDT |
0.2418 USDT |
0.2738 USDT |
0.2480 USDT |
| 2024-04-14 |
0.2465 USDT |
354,433.9561 BAT |
0.2386 USDT |
0.2300 USDT |
0.2555 USDT |
0.2514 USDT |
| 2024-04-13 |
0.2457 USDT |
1,121,478.3066 BAT |
0.2863 USDT |
0.2003 USDT |
0.2945 USDT |
0.2199 USDT |
| 2024-04-12 |
0.3381 USDT |
503,761.9361 BAT |
0.3233 USDT |
0.2957 USDT |
0.3532 USDT |
0.2992 USDT |
| 2024-04-11 |
0.3286 USDT |
143,881.8249 BAT |
0.3232 USDT |
0.3164 USDT |
0.3345 USDT |
0.3245 USDT |
| 2024-04-10 |
0.3076 USDT |
155,953.3923 BAT |
0.3179 USDT |
0.2967 USDT |
0.3191 USDT |
0.3066 USDT |
| 2024-04-09 |
0.3215 USDT |
639,866.8736 BAT |
0.3234 USDT |
0.3059 USDT |
0.3380 USDT |
0.3156 USDT |
| 2024-04-08 |
0.3137 USDT |
119,748.2355 BAT |
0.3014 USDT |
0.2948 USDT |
0.3256 USDT |
0.3233 USDT |
| 2024-04-07 |
0.2997 USDT |
59,041.9369 BAT |
0.2964 USDT |
0.2958 USDT |
0.3030 USDT |
0.3021 USDT |
| 2024-04-06 |
0.2942 USDT |
121,276.5525 BAT |
0.2932 USDT |
0.2926 USDT |
0.2989 USDT |
0.2989 USDT |
| 2024-04-05 |
0.2890 USDT |
88,539.7364 BAT |
0.2959 USDT |
0.2794 USDT |
0.2988 USDT |
0.2941 USDT |
| 2024-04-04 |
0.2928 USDT |
66,336.3555 BAT |
0.2855 USDT |
0.2805 USDT |
0.3014 USDT |
0.2895 USDT |
| 2024-04-03 |
0.2911 USDT |
159,439.2820 BAT |
0.2878 USDT |
0.2783 USDT |
0.2964 USDT |
0.2832 USDT |
| 2024-04-02 |
0.2930 USDT |
170,521.3038 BAT |
0.3151 USDT |
0.2857 USDT |
0.3151 USDT |
0.2882 USDT |
| 2024-04-01 |
0.3230 USDT |
100,170.7957 BAT |
0.3360 USDT |
0.3052 USDT |
0.3405 USDT |
0.3142 USDT |
| 2024-03-31 |
0.3320 USDT |
138,555.0598 BAT |
0.3260 USDT |
0.3252 USDT |
0.3346 USDT |
0.3334 USDT |
| 2024-03-30 |
0.3310 USDT |
115,004.9068 BAT |
0.3323 USDT |
0.3279 USDT |
0.3348 USDT |
0.3292 USDT |
| 2024-03-29 |
0.3325 USDT |
96,226.9383 BAT |
0.3363 USDT |
0.3249 USDT |
0.3386 USDT |
0.3341 USDT |
| 2024-03-28 |
0.3345 USDT |
145,398.2261 BAT |
0.3370 USDT |
0.3287 USDT |
0.3410 USDT |
0.3340 USDT |
| 2024-03-27 |
0.3420 USDT |
183,998.7150 BAT |
0.3461 USDT |
0.3330 USDT |
0.3538 USDT |
0.3383 USDT |
| 2024-03-26 |
0.3417 USDT |
1,245,904.4410 BAT |
0.3346 USDT |
0.3327 USDT |
0.3537 USDT |
0.3445 USDT |
| 2024-03-25 |
0.3218 USDT |
174,962.7608 BAT |
0.3099 USDT |
0.3069 USDT |
0.3408 USDT |
0.3369 USDT |
| 2024-03-24 |
0.3051 USDT |
266,466.3351 BAT |
0.2973 USDT |
0.2959 USDT |
0.3122 USDT |
0.3120 USDT |
| 2024-03-23 |
0.2973 USDT |
165,262.6649 BAT |
0.2919 USDT |
0.2874 USDT |
0.3030 USDT |
0.3009 USDT |
| 2024-03-22 |
0.2947 USDT |
103,457.3879 BAT |
0.3016 USDT |
0.2837 USDT |
0.3060 USDT |
0.2861 USDT |
| 2024-03-21 |
0.3027 USDT |
189,603.7688 BAT |
0.3010 USDT |
0.2958 USDT |
0.3091 USDT |
0.3011 USDT |
| 2024-03-20 |
0.2819 USDT |
252,653.5429 BAT |
0.2685 USDT |
0.2606 USDT |
0.2996 USDT |
0.2972 USDT |
| 2024-03-19 |
0.2782 USDT |
259,274.4366 BAT |
0.2974 USDT |
0.2626 USDT |
0.3006 USDT |
0.2649 USDT |
| 2024-03-18 |
0.3053 USDT |
167,774.0594 BAT |
0.3152 USDT |
0.2921 USDT |
0.3170 USDT |
0.2992 USDT |
| 2024-03-17 |
0.3085 USDT |
218,783.5036 BAT |
0.3081 USDT |
0.2905 USDT |
0.3170 USDT |
0.3155 USDT |
| 2024-03-16 |
0.3308 USDT |
358,853.0504 BAT |
0.3393 USDT |
0.3018 USDT |
0.3480 USDT |
0.3106 USDT |
| 2024-03-15 |
0.3435 USDT |
509,393.7819 BAT |
0.3626 USDT |
0.3116 USDT |
0.3960 USDT |
0.3332 USDT |