Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
0.3586 USDT |
519,562.4112 BAT |
0.3758 USDT |
0.3402 USDT |
0.3768 USDT |
0.3579 USDT |
| 2024-03-13 |
0.3739 USDT |
607,581.3906 BAT |
0.3720 USDT |
0.3660 USDT |
0.3837 USDT |
0.3752 USDT |
| 2024-03-12 |
0.3593 USDT |
813,113.7865 BAT |
0.3729 USDT |
0.3401 USDT |
0.3729 USDT |
0.3640 USDT |
| 2024-03-11 |
0.3589 USDT |
1,208,089.1189 BAT |
0.3559 USDT |
0.3358 USDT |
0.3739 USDT |
0.3696 USDT |
| 2024-03-10 |
0.3556 USDT |
488,562.4354 BAT |
0.3611 USDT |
0.3453 USDT |
0.3674 USDT |
0.3552 USDT |
| 2024-03-09 |
0.3505 USDT |
462,028.2544 BAT |
0.3392 USDT |
0.3343 USDT |
0.3585 USDT |
0.3574 USDT |
| 2024-03-08 |
0.3314 USDT |
669,707.1685 BAT |
0.3499 USDT |
0.3138 USDT |
0.3510 USDT |
0.3349 USDT |
| 2024-03-07 |
0.3394 USDT |
724,998.6267 BAT |
0.3257 USDT |
0.3221 USDT |
0.3573 USDT |
0.3497 USDT |
| 2024-03-06 |
0.3129 USDT |
681,625.0682 BAT |
0.3010 USDT |
0.2904 USDT |
0.3230 USDT |
0.3187 USDT |
| 2024-03-05 |
0.3124 USDT |
1,195,952.6529 BAT |
0.3281 USDT |
0.2586 USDT |
0.3347 USDT |
0.2944 USDT |
| 2024-03-04 |
0.3308 USDT |
1,303,300.5574 BAT |
0.3177 USDT |
0.3111 USDT |
0.3490 USDT |
0.3292 USDT |
| 2024-03-03 |
0.3107 USDT |
695,124.2732 BAT |
0.3324 USDT |
0.2831 USDT |
0.3324 USDT |
0.3171 USDT |
| 2024-03-02 |
0.3272 USDT |
1,302,420.3744 BAT |
0.2984 USDT |
0.2984 USDT |
0.3493 USDT |
0.3263 USDT |
| 2024-03-01 |
0.2860 USDT |
278,744.0544 BAT |
0.2789 USDT |
0.2789 USDT |
0.2940 USDT |
0.2931 USDT |
| 2024-02-29 |
0.2804 USDT |
740,623.6372 BAT |
0.2765 USDT |
0.2523 USDT |
0.2896 USDT |
0.2705 USDT |
| 2024-02-28 |
0.2711 USDT |
599,489.7675 BAT |
0.2685 USDT |
0.2495 USDT |
0.2870 USDT |
0.2674 USDT |
| 2024-02-27 |
0.2675 USDT |
427,565.4955 BAT |
0.2716 USDT |
0.2608 USDT |
0.2729 USDT |
0.2680 USDT |
| 2024-02-26 |
0.2642 USDT |
245,505.7245 BAT |
0.2607 USDT |
0.2560 USDT |
0.2726 USDT |
0.2679 USDT |
| 2024-02-25 |
0.2574 USDT |
168,495.3432 BAT |
0.2580 USDT |
0.2537 USDT |
0.2607 USDT |
0.2598 USDT |
| 2024-02-24 |
0.2544 USDT |
343,250.9372 BAT |
0.2484 USDT |
0.2455 USDT |
0.2603 USDT |
0.2587 USDT |
| 2024-02-23 |
0.2488 USDT |
236,181.2609 BAT |
0.2530 USDT |
0.2420 USDT |
0.2550 USDT |
0.2513 USDT |
| 2024-02-22 |
0.2549 USDT |
202,131.1519 BAT |
0.2513 USDT |
0.2449 USDT |
0.2607 USDT |
0.2538 USDT |
| 2024-02-21 |
0.2481 USDT |
293,258.9232 BAT |
0.2527 USDT |
0.2407 USDT |
0.2544 USDT |
0.2485 USDT |
| 2024-02-20 |
0.2560 USDT |
177,430.8288 BAT |
0.2624 USDT |
0.2433 USDT |
0.2669 USDT |
0.2498 USDT |
| 2024-02-19 |
0.2629 USDT |
419,304.2794 BAT |
0.2615 USDT |
0.2572 USDT |
0.2869 USDT |
0.2603 USDT |
| 2024-02-18 |
0.2610 USDT |
226,170.1088 BAT |
0.2520 USDT |
0.2509 USDT |
0.2688 USDT |
0.2615 USDT |
| 2024-02-17 |
0.2492 USDT |
425,258.7694 BAT |
0.2452 USDT |
0.2396 USDT |
0.2597 USDT |
0.2511 USDT |
| 2024-02-16 |
0.2455 USDT |
280,649.0010 BAT |
0.2411 USDT |
0.2390 USDT |
0.2498 USDT |
0.2443 USDT |
| 2024-02-15 |
0.2393 USDT |
150,611.6606 BAT |
0.2370 USDT |
0.2345 USDT |
0.2442 USDT |
0.2437 USDT |
| 2024-02-14 |
0.2358 USDT |
169,742.4373 BAT |
0.2330 USDT |
0.2306 USDT |
0.2384 USDT |
0.2378 USDT |
| 2024-02-13 |
0.2384 USDT |
609,505.8861 BAT |
0.2353 USDT |
0.2284 USDT |
0.2482 USDT |
0.2336 USDT |
| 2024-02-12 |
0.2345 USDT |
705,659.1057 BAT |
0.2274 USDT |
0.2265 USDT |
0.2399 USDT |
0.2363 USDT |
| 2024-02-11 |
0.2318 USDT |
164,174.7113 BAT |
0.2289 USDT |
0.2264 USDT |
0.2374 USDT |
0.2264 USDT |
| 2024-02-10 |
0.2275 USDT |
83,333.6121 BAT |
0.2291 USDT |
0.2242 USDT |
0.2307 USDT |
0.2285 USDT |