Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
0.2279 USDT |
266,576.7915 BAT |
0.2245 USDT |
0.2241 USDT |
0.2300 USDT |
0.2285 USDT |
| 2024-02-08 |
0.2209 USDT |
105,359.8273 BAT |
0.2213 USDT |
0.2190 USDT |
0.2244 USDT |
0.2243 USDT |
| 2024-02-07 |
0.2151 USDT |
64,569.9183 BAT |
0.2167 USDT |
0.2116 USDT |
0.2197 USDT |
0.2197 USDT |
| 2024-02-06 |
0.2160 USDT |
43,516.5451 BAT |
0.2151 USDT |
0.2144 USDT |
0.2182 USDT |
0.2174 USDT |
| 2024-02-05 |
0.2157 USDT |
55,012.2379 BAT |
0.2140 USDT |
0.2115 USDT |
0.2176 USDT |
0.2144 USDT |
| 2024-02-04 |
0.2160 USDT |
100,617.2478 BAT |
0.2171 USDT |
0.2146 USDT |
0.2187 USDT |
0.2173 USDT |
| 2024-02-03 |
0.2204 USDT |
56,988.8250 BAT |
0.2216 USDT |
0.2172 USDT |
0.2231 USDT |
0.2177 USDT |
| 2024-02-02 |
0.2212 USDT |
45,292.1479 BAT |
0.2215 USDT |
0.2188 USDT |
0.2227 USDT |
0.2219 USDT |
| 2024-02-01 |
0.2200 USDT |
37,085.7622 BAT |
0.2191 USDT |
0.2150 USDT |
0.2225 USDT |
0.2216 USDT |
| 2024-01-31 |
0.2210 USDT |
48,097.5461 BAT |
0.2234 USDT |
0.2170 USDT |
0.2265 USDT |
0.2193 USDT |
| 2024-01-30 |
0.2272 USDT |
76,629.9766 BAT |
0.2294 USDT |
0.2251 USDT |
0.2303 USDT |
0.2256 USDT |
| 2024-01-29 |
0.2260 USDT |
45,741.0494 BAT |
0.2261 USDT |
0.2219 USDT |
0.2290 USDT |
0.2288 USDT |
| 2024-01-28 |
0.2299 USDT |
62,097.8949 BAT |
0.2308 USDT |
0.2245 USDT |
0.2324 USDT |
0.2267 USDT |
| 2024-01-27 |
0.2319 USDT |
187,793.0234 BAT |
0.2255 USDT |
0.2223 USDT |
0.2351 USDT |
0.2303 USDT |
| 2024-01-26 |
0.2230 USDT |
586,865.2638 BAT |
0.2200 USDT |
0.2142 USDT |
0.2302 USDT |
0.2241 USDT |
| 2024-01-25 |
0.2145 USDT |
35,036.1782 BAT |
0.2150 USDT |
0.2110 USDT |
0.2175 USDT |
0.2158 USDT |
| 2024-01-24 |
0.2124 USDT |
39,863.0780 BAT |
0.2111 USDT |
0.2082 USDT |
0.2161 USDT |
0.2161 USDT |
| 2024-01-23 |
0.2083 USDT |
131,832.1425 BAT |
0.2162 USDT |
0.2010 USDT |
0.2207 USDT |
0.2090 USDT |
| 2024-01-22 |
0.2210 USDT |
95,537.8867 BAT |
0.2288 USDT |
0.2142 USDT |
0.2289 USDT |
0.2189 USDT |
| 2024-01-21 |
0.2309 USDT |
51,223.6918 BAT |
0.2311 USDT |
0.2293 USDT |
0.2333 USDT |
0.2300 USDT |
| 2024-01-20 |
0.2289 USDT |
30,997.9568 BAT |
0.2283 USDT |
0.2267 USDT |
0.2320 USDT |
0.2320 USDT |
| 2024-01-19 |
0.2259 USDT |
169,216.6527 BAT |
0.2300 USDT |
0.2175 USDT |
0.2304 USDT |
0.2270 USDT |
| 2024-01-18 |
0.2402 USDT |
145,641.6810 BAT |
0.2457 USDT |
0.2256 USDT |
0.2464 USDT |
0.2287 USDT |
| 2024-01-17 |
0.2456 USDT |
270,473.8519 BAT |
0.2467 USDT |
0.2396 USDT |
0.2479 USDT |
0.2443 USDT |