Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |