Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.2393 USDT |
158,900.9963 BAT |
0.2429 USDT |
0.2360 USDT |
0.2429 USDT |
0.2421 USDT |
| 2024-06-03 |
0.2457 USDT |
119,666.2754 BAT |
0.2427 USDT |
0.2404 USDT |
0.2487 USDT |
0.2436 USDT |
| 2024-06-02 |
0.2452 USDT |
146,092.6366 BAT |
0.2414 USDT |
0.2407 USDT |
0.2501 USDT |
0.2428 USDT |
| 2024-06-01 |
0.2418 USDT |
108,933.1160 BAT |
0.2421 USDT |
0.2400 USDT |
0.2436 USDT |
0.2423 USDT |
| 2024-05-31 |
0.2416 USDT |
126,615.7171 BAT |
0.2429 USDT |
0.2366 USDT |
0.2432 USDT |
0.2429 USDT |
| 2024-05-30 |
0.2423 USDT |
50,422.7253 BAT |
0.2443 USDT |
0.2374 USDT |
0.2465 USDT |
0.2446 USDT |
| 2024-05-29 |
0.2484 USDT |
98,591.0782 BAT |
0.2462 USDT |
0.2427 USDT |
0.2506 USDT |
0.2435 USDT |
| 2024-05-28 |
0.2467 USDT |
53,159.5675 BAT |
0.2506 USDT |
0.2421 USDT |
0.2510 USDT |
0.2490 USDT |
| 2024-05-27 |
0.2474 USDT |
78,896.4532 BAT |
0.2441 USDT |
0.2418 USDT |
0.2533 USDT |
0.2518 USDT |
| 2024-05-26 |
0.2452 USDT |
36,403.2309 BAT |
0.2500 USDT |
0.2418 USDT |
0.2501 USDT |
0.2444 USDT |
| 2024-05-25 |
0.2500 USDT |
30,410.6064 BAT |
0.2471 USDT |
0.2471 USDT |
0.2526 USDT |
0.2491 USDT |
| 2024-05-24 |
0.2456 USDT |
39,340.4775 BAT |
0.2449 USDT |
0.2390 USDT |
0.2494 USDT |
0.2476 USDT |
| 2024-05-23 |
0.2432 USDT |
150,255.4197 BAT |
0.2525 USDT |
0.2335 USDT |
0.2544 USDT |
0.2444 USDT |
| 2024-05-22 |
0.2531 USDT |
80,003.4422 BAT |
0.2548 USDT |
0.2475 USDT |
0.2559 USDT |
0.2503 USDT |
| 2024-05-21 |
0.2563 USDT |
104,693.4261 BAT |
0.2560 USDT |
0.2525 USDT |
0.2599 USDT |
0.2541 USDT |
| 2024-05-20 |
0.2448 USDT |
399,532.4473 BAT |
0.2361 USDT |
0.2320 USDT |
0.2538 USDT |
0.2529 USDT |
| 2024-05-19 |
0.2392 USDT |
82,150.7143 BAT |
0.2445 USDT |
0.2354 USDT |
0.2459 USDT |
0.2360 USDT |
| 2024-05-18 |
0.2456 USDT |
20,213.4259 BAT |
0.2458 USDT |
0.2425 USDT |
0.2472 USDT |
0.2441 USDT |
| 2024-05-17 |
0.2409 USDT |
221,832.9528 BAT |
0.2392 USDT |
0.2357 USDT |
0.2469 USDT |
0.2453 USDT |
| 2024-05-16 |
0.2369 USDT |
135,259.9325 BAT |
0.2352 USDT |
0.2329 USDT |
0.2395 USDT |
0.2366 USDT |
| 2024-05-15 |
0.2298 USDT |
41,914.1055 BAT |
0.2229 USDT |
0.2206 USDT |
0.2363 USDT |
0.2356 USDT |
| 2024-05-14 |
0.2346 USDT |
319,080.5567 BAT |
0.2306 USDT |
0.2225 USDT |
0.2440 USDT |
0.2225 USDT |
| 2024-05-13 |
0.2277 USDT |
40,377.2215 BAT |
0.2270 USDT |
0.2199 USDT |
0.2349 USDT |
0.2300 USDT |
| 2024-05-12 |
0.2301 USDT |
104,874.3732 BAT |
0.2320 USDT |
0.2249 USDT |
0.2322 USDT |
0.2260 USDT |
| 2024-05-11 |
0.2347 USDT |
31,329.7753 BAT |
0.2373 USDT |
0.2305 USDT |
0.2397 USDT |
0.2305 USDT |
| 2024-05-10 |
0.2478 USDT |
43,085.3861 BAT |
0.2472 USDT |
0.2354 USDT |
0.2516 USDT |
0.2370 USDT |
| 2024-05-09 |
0.2430 USDT |
130,651.0243 BAT |
0.2422 USDT |
0.2371 USDT |
0.2454 USDT |
0.2449 USDT |
| 2024-05-08 |
0.2407 USDT |
70,771.3550 BAT |
0.2407 USDT |
0.2373 USDT |
0.2472 USDT |
0.2432 USDT |
| 2024-05-07 |
0.2428 USDT |
37,887.7691 BAT |
0.2422 USDT |
0.2400 USDT |
0.2469 USDT |
0.2455 USDT |
| 2024-05-06 |
0.2467 USDT |
96,213.0183 BAT |
0.2485 USDT |
0.2440 USDT |
0.2553 USDT |
0.2469 USDT |
| 2024-05-05 |
0.2484 USDT |
56,729.9060 BAT |
0.2489 USDT |
0.2443 USDT |
0.2532 USDT |
0.2489 USDT |
| 2024-05-04 |
0.2493 USDT |
17,795.0592 BAT |
0.2498 USDT |
0.2474 USDT |
0.2520 USDT |
0.2514 USDT |
| 2024-05-03 |
0.2462 USDT |
35,856.0989 BAT |
0.2427 USDT |
0.2384 USDT |
0.2526 USDT |
0.2510 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 |