Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
0.9115 USDT |
698,651.7309 BAT |
0.9406 USDT |
0.8759 USDT |
0.9496 USDT |
0.8963 USDT |
| 2022-02-09 |
0.9301 USDT |
380,127.5073 BAT |
0.9236 USDT |
0.8987 USDT |
0.9530 USDT |
0.9440 USDT |
| 2022-02-08 |
0.9208 USDT |
570,967.3907 BAT |
0.9682 USDT |
0.8831 USDT |
0.9784 USDT |
0.9072 USDT |
| 2022-02-07 |
0.9579 USDT |
515,583.1812 BAT |
0.9414 USDT |
0.9153 USDT |
0.9870 USDT |
0.9838 USDT |
| 2022-02-06 |
0.9266 USDT |
380,383.2741 BAT |
0.9253 USDT |
0.8980 USDT |
0.9435 USDT |
0.9129 USDT |
| 2022-02-05 |
0.9287 USDT |
575,989.8272 BAT |
0.9007 USDT |
0.8908 USDT |
0.9552 USDT |
0.9234 USDT |
| 2022-02-04 |
0.8595 USDT |
373,367.4149 BAT |
0.8248 USDT |
0.8198 USDT |
0.8811 USDT |
0.8801 USDT |
| 2022-02-03 |
0.8142 USDT |
460,996.3132 BAT |
0.8095 USDT |
0.7913 USDT |
0.8328 USDT |
0.8083 USDT |
| 2022-02-02 |
0.8368 USDT |
318,150.2101 BAT |
0.8434 USDT |
0.8036 USDT |
0.8628 USDT |
0.8169 USDT |
| 2022-02-01 |
0.8459 USDT |
191,956.5416 BAT |
0.8509 USDT |
0.8334 USDT |
0.8598 USDT |
0.8455 USDT |
| 2022-01-31 |
0.8278 USDT |
287,740.2492 BAT |
0.8349 USDT |
0.7950 USDT |
0.8544 USDT |
0.8492 USDT |
| 2022-01-30 |
0.8400 USDT |
287,295.1253 BAT |
0.8518 USDT |
0.8132 USDT |
0.8647 USDT |
0.8357 USDT |
| 2022-01-29 |
0.8722 USDT |
490,296.4567 BAT |
0.8636 USDT |
0.8356 USDT |
0.8950 USDT |
0.8460 USDT |
| 2022-01-28 |
0.8511 USDT |
757,207.3777 BAT |
0.8358 USDT |
0.8156 USDT |
0.8770 USDT |
0.8655 USDT |
| 2022-01-27 |
0.8195 USDT |
673,239.2844 BAT |
0.8068 USDT |
0.7694 USDT |
0.8538 USDT |
0.8010 USDT |
| 2022-01-26 |
0.8216 USDT |
990,824.0721 BAT |
0.7924 USDT |
0.7817 USDT |
0.8791 USDT |
0.7867 USDT |
| 2022-01-25 |
0.7590 USDT |
330,245.1564 BAT |
0.7487 USDT |
0.7303 USDT |
0.7880 USDT |
0.7795 USDT |
| 2022-01-24 |
0.6959 USDT |
730,954.0986 BAT |
0.7595 USDT |
0.6510 USDT |
0.7756 USDT |
0.7487 USDT |
| 2022-01-23 |
0.7317 USDT |
647,207.1164 BAT |
0.7173 USDT |
0.7064 USDT |
0.7597 USDT |
0.7189 USDT |
| 2022-01-22 |
0.7442 USDT |
1,491,176.2283 BAT |
0.8058 USDT |
0.6669 USDT |
0.8299 USDT |
0.7150 USDT |
| 2022-01-21 |
0.8700 USDT |
887,022.5963 BAT |
0.9077 USDT |
0.7858 USDT |
0.9288 USDT |
0.8008 USDT |
| 2022-01-20 |
0.9805 USDT |
297,358.5594 BAT |
0.9567 USDT |
0.9529 USDT |
1.0077 USDT |
0.9919 USDT |
| 2022-01-19 |
0.9746 USDT |
460,522.1760 BAT |
1.0027 USDT |
0.9474 USDT |
1.0067 USDT |
0.9636 USDT |
| 2022-01-18 |
0.9924 USDT |
528,813.7554 BAT |
1.0145 USDT |
0.9700 USDT |
1.0293 USDT |
0.9895 USDT |
| 2022-01-17 |
1.0249 USDT |
419,867.6412 BAT |
1.0574 USDT |
0.9979 USDT |
1.0617 USDT |
1.0002 USDT |
| 2022-01-16 |
1.0561 USDT |
410,539.5855 BAT |
1.0620 USDT |
1.0368 USDT |
1.0769 USDT |
1.0515 USDT |
| 2022-01-15 |
1.0616 USDT |
257,733.2806 BAT |
1.0565 USDT |
1.0388 USDT |
1.0843 USDT |
1.0704 USDT |
| 2022-01-14 |
1.0421 USDT |
471,676.8041 BAT |
1.0387 USDT |
1.0129 USDT |
1.0713 USDT |
1.0517 USDT |
| 2022-01-13 |
1.0840 USDT |
496,305.7551 BAT |
1.1154 USDT |
1.0407 USDT |
1.1217 USDT |
1.0509 USDT |
| 2022-01-12 |
1.0888 USDT |
711,957.4849 BAT |
1.0565 USDT |
1.0483 USDT |
1.1211 USDT |
1.1150 USDT |
| 2022-01-11 |
1.0224 USDT |
801,606.8767 BAT |
0.9978 USDT |
0.9883 USDT |
1.0631 USDT |
1.0422 USDT |
| 2022-01-10 |
0.9846 USDT |
920,122.3616 BAT |
1.0330 USDT |
0.9390 USDT |
1.0453 USDT |
0.9759 USDT |
| 2022-01-09 |
1.0245 USDT |
330,746.4526 BAT |
1.0195 USDT |
0.9996 USDT |
1.0447 USDT |
1.0369 USDT |
| 2022-01-08 |
1.0517 USDT |
751,885.5592 BAT |
1.0759 USDT |
0.9890 USDT |
1.1009 USDT |
0.9961 USDT |
| 2022-01-07 |
1.0867 USDT |
1,576,439.9922 BAT |
1.1834 USDT |
1.0357 USDT |
1.1899 USDT |
1.0736 USDT |
| 2022-01-06 |
1.1530 USDT |
1,026,067.1485 BAT |
1.1765 USDT |
1.1090 USDT |
1.1960 USDT |
1.1834 USDT |
| 2022-01-05 |
1.2492 USDT |
1,502,836.2172 BAT |
1.2836 USDT |
1.1213 USDT |
1.3347 USDT |
1.1922 USDT |
| 2022-01-04 |
1.3132 USDT |
1,407,662.7620 BAT |
1.3010 USDT |
1.2501 USDT |
1.3639 USDT |
1.2844 USDT |
| 2022-01-03 |
1.3060 USDT |
1,070,285.9481 BAT |
1.2989 USDT |
1.2549 USDT |
1.3439 USDT |
1.2868 USDT |
| 2022-01-02 |
1.2881 USDT |
1,076,076.3341 BAT |
1.2579 USDT |
1.2238 USDT |
1.3462 USDT |
1.3211 USDT |
| 2022-01-01 |
1.2330 USDT |
485,830.2476 BAT |
1.2040 USDT |
1.2040 USDT |
1.2641 USDT |
1.2421 USDT |
| 2021-12-31 |
1.2362 USDT |
903,795.5435 BAT |
1.1890 USDT |
1.1780 USDT |
1.2741 USDT |
1.2500 USDT |
| 2021-12-30 |
1.1779 USDT |
1,463,575.4106 BAT |
1.1527 USDT |
1.1124 USDT |
1.2403 USDT |
1.2073 USDT |
| 2021-12-29 |
1.1985 USDT |
990,859.2779 BAT |
1.2188 USDT |
1.1384 USDT |
1.2465 USDT |
1.1911 USDT |
| 2021-12-28 |
1.2933 USDT |
1,360,265.9316 BAT |
1.3786 USDT |
1.2087 USDT |
1.3786 USDT |
1.2296 USDT |
| 2021-12-27 |
1.3964 USDT |
1,134,756.8041 BAT |
1.3358 USDT |
1.3357 USDT |
1.4469 USDT |
1.4396 USDT |
| 2021-12-26 |
1.3138 USDT |
661,688.5439 BAT |
1.3372 USDT |
1.2833 USDT |
1.3646 USDT |
1.3208 USDT |
| 2021-12-25 |
1.3553 USDT |
973,831.2568 BAT |
1.3133 USDT |
1.3028 USDT |
1.3934 USDT |
1.3445 USDT |
| 2021-12-24 |
1.3324 USDT |
1,852,654.8344 BAT |
1.3436 USDT |
1.2915 USDT |
1.3793 USDT |
1.3042 USDT |
| 2021-12-23 |
1.2626 USDT |
1,999,429.8393 BAT |
1.1879 USDT |
1.1774 USDT |
1.3196 USDT |
1.3010 USDT |