Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.3836 USDT |
323,206.0493 BAT |
0.4008 USDT |
0.3704 USDT |
0.4030 USDT |
0.3799 USDT |
| 2022-06-02 |
0.3905 USDT |
245,526.5222 BAT |
0.3830 USDT |
0.3783 USDT |
0.3999 USDT |
0.3960 USDT |
| 2022-06-01 |
0.4039 USDT |
861,819.1259 BAT |
0.4031 USDT |
0.3726 USDT |
0.4233 USDT |
0.3833 USDT |
| 2022-05-31 |
0.4012 USDT |
355,390.9569 BAT |
0.4026 USDT |
0.3890 USDT |
0.4128 USDT |
0.4036 USDT |
| 2022-05-30 |
0.3862 USDT |
294,596.4482 BAT |
0.3728 USDT |
0.3673 USDT |
0.3978 USDT |
0.3963 USDT |
| 2022-05-29 |
0.3673 USDT |
265,584.2669 BAT |
0.3677 USDT |
0.3563 USDT |
0.3770 USDT |
0.3694 USDT |
| 2022-05-28 |
0.3643 USDT |
68,123.3994 BAT |
0.3598 USDT |
0.3558 USDT |
0.3715 USDT |
0.3703 USDT |
| 2022-05-27 |
0.3643 USDT |
547,575.8279 BAT |
0.3728 USDT |
0.3495 USDT |
0.3814 USDT |
0.3615 USDT |
| 2022-05-26 |
0.3780 USDT |
750,484.5152 BAT |
0.3900 USDT |
0.3580 USDT |
0.4048 USDT |
0.3813 USDT |
| 2022-05-25 |
0.3858 USDT |
563,120.2730 BAT |
0.3951 USDT |
0.3779 USDT |
0.4010 USDT |
0.3895 USDT |
| 2022-05-24 |
0.3869 USDT |
380,124.8137 BAT |
0.3842 USDT |
0.3711 USDT |
0.3977 USDT |
0.3899 USDT |
| 2022-05-23 |
0.4144 USDT |
456,754.3241 BAT |
0.4071 USDT |
0.3970 USDT |
0.4250 USDT |
0.4069 USDT |
| 2022-05-22 |
0.3994 USDT |
310,297.6093 BAT |
0.3886 USDT |
0.3830 USDT |
0.4106 USDT |
0.4006 USDT |
| 2022-05-21 |
0.3836 USDT |
274,551.2482 BAT |
0.3818 USDT |
0.3700 USDT |
0.3942 USDT |
0.3856 USDT |
| 2022-05-20 |
0.3903 USDT |
318,844.1689 BAT |
0.3903 USDT |
0.3695 USDT |
0.4091 USDT |
0.3807 USDT |
| 2022-05-19 |
0.3783 USDT |
345,224.1470 BAT |
0.3728 USDT |
0.3588 USDT |
0.3982 USDT |
0.3852 USDT |
| 2022-05-18 |
0.3900 USDT |
309,004.4907 BAT |
0.4147 USDT |
0.3684 USDT |
0.4207 USDT |
0.3807 USDT |
| 2022-05-17 |
0.4026 USDT |
469,333.6237 BAT |
0.3932 USDT |
0.3873 USDT |
0.4218 USDT |
0.4021 USDT |
| 2022-05-16 |
0.3983 USDT |
283,610.1861 BAT |
0.4347 USDT |
0.3817 USDT |
0.4347 USDT |
0.3955 USDT |
| 2022-05-15 |
0.4116 USDT |
220,229.1281 BAT |
0.4189 USDT |
0.3954 USDT |
0.4327 USDT |
0.4320 USDT |
| 2022-05-14 |
0.3930 USDT |
203,011.3914 BAT |
0.3846 USDT |
0.3684 USDT |
0.4173 USDT |
0.4013 USDT |
| 2022-05-13 |
0.4002 USDT |
543,943.5747 BAT |
0.3576 USDT |
0.3525 USDT |
0.4280 USDT |
0.4051 USDT |
| 2022-05-12 |
0.3453 USDT |
1,569,659.4410 BAT |
0.3758 USDT |
0.3059 USDT |
0.3933 USDT |
0.3664 USDT |
| 2022-05-11 |
0.4220 USDT |
2,424,747.5378 BAT |
0.4660 USDT |
0.3577 USDT |
0.4857 USDT |
0.3599 USDT |
| 2022-05-10 |
0.4779 USDT |
618,921.2572 BAT |
0.4419 USDT |
0.4278 USDT |
0.5102 USDT |
0.4789 USDT |
| 2022-05-09 |
0.4904 USDT |
554,243.9003 BAT |
0.5474 USDT |
0.4505 USDT |
0.5562 USDT |
0.4675 USDT |
| 2022-05-08 |
0.5466 USDT |
291,197.3833 BAT |
0.5542 USDT |
0.5327 USDT |
0.5599 USDT |
0.5522 USDT |
| 2022-05-07 |
0.5716 USDT |
189,080.0474 BAT |
0.5789 USDT |
0.5572 USDT |
0.5853 USDT |
0.5739 USDT |
| 2022-05-06 |
0.5731 USDT |
523,715.0102 BAT |
0.5864 USDT |
0.5554 USDT |
0.5891 USDT |
0.5828 USDT |
| 2022-05-05 |
0.6137 USDT |
734,509.0426 BAT |
0.6545 USDT |
0.5668 USDT |
0.6608 USDT |
0.5791 USDT |
| 2022-05-04 |
0.6072 USDT |
635,310.5000 BAT |
0.5794 USDT |
0.5764 USDT |
0.6376 USDT |
0.6356 USDT |
| 2022-05-03 |
0.5867 USDT |
293,975.8234 BAT |
0.5868 USDT |
0.5662 USDT |
0.6076 USDT |
0.5768 USDT |
| 2022-05-02 |
0.5856 USDT |
284,713.8743 BAT |
0.6029 USDT |
0.5664 USDT |
0.6127 USDT |
0.5708 USDT |
| 2022-05-01 |
0.5855 USDT |
226,807.8824 BAT |
0.5695 USDT |
0.5620 USDT |
0.6110 USDT |
0.5936 USDT |
| 2022-04-30 |
0.6374 USDT |
449,154.2342 BAT |
0.6293 USDT |
0.6013 USDT |
0.6613 USDT |
0.6027 USDT |
| 2022-04-29 |
0.6391 USDT |
122,951.7456 BAT |
0.6586 USDT |
0.6137 USDT |
0.6618 USDT |
0.6245 USDT |
| 2022-04-28 |
0.6622 USDT |
115,112.0852 BAT |
0.6689 USDT |
0.6500 USDT |
0.6789 USDT |
0.6532 USDT |
| 2022-04-27 |
0.6648 USDT |
101,557.0564 BAT |
0.6561 USDT |
0.6474 USDT |
0.6792 USDT |
0.6675 USDT |
| 2022-04-26 |
0.6918 USDT |
479,177.2997 BAT |
0.7239 USDT |
0.6597 USDT |
0.7269 USDT |
0.6676 USDT |
| 2022-04-25 |
0.7001 USDT |
394,821.0655 BAT |
0.7226 USDT |
0.6760 USDT |
0.7243 USDT |
0.7189 USDT |
| 2022-04-24 |
0.7294 USDT |
172,431.9624 BAT |
0.7342 USDT |
0.7129 USDT |
0.7491 USDT |
0.7277 USDT |
| 2022-04-23 |
0.7363 USDT |
207,943.9152 BAT |
0.7386 USDT |
0.7205 USDT |
0.7502 USDT |
0.7344 USDT |
| 2022-04-22 |
0.7607 USDT |
561,577.9096 BAT |
0.7513 USDT |
0.7333 USDT |
0.7853 USDT |
0.7424 USDT |
| 2022-04-21 |
0.7931 USDT |
1,421,973.8823 BAT |
0.7615 USDT |
0.7549 USDT |
0.8224 USDT |
0.7655 USDT |
| 2022-04-20 |
0.7576 USDT |
362,261.5311 BAT |
0.7767 USDT |
0.7364 USDT |
0.7767 USDT |
0.7494 USDT |
| 2022-04-19 |
0.7565 USDT |
345,306.4771 BAT |
0.7617 USDT |
0.7444 USDT |
0.7689 USDT |
0.7660 USDT |
| 2022-04-18 |
0.7316 USDT |
844,739.6312 BAT |
0.7225 USDT |
0.6968 USDT |
0.7698 USDT |
0.7632 USDT |
| 2022-04-17 |
0.7666 USDT |
252,840.6220 BAT |
0.7727 USDT |
0.7511 USDT |
0.7779 USDT |
0.7531 USDT |
| 2022-04-16 |
0.7630 USDT |
1,132,410.6341 BAT |
0.7235 USDT |
0.7232 USDT |
0.7833 USDT |
0.7686 USDT |
| 2022-04-15 |
0.7249 USDT |
127,975.9447 BAT |
0.7205 USDT |
0.7102 USDT |
0.7384 USDT |
0.7205 USDT |