Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.2081 USDT |
510,784.0504 BAT |
0.2074 USDT |
0.2020 USDT |
0.2205 USDT |
0.2200 USDT |
| 2023-03-11 |
0.2054 USDT |
485,356.5135 BAT |
0.2131 USDT |
0.1995 USDT |
0.2178 USDT |
0.2046 USDT |
| 2023-03-10 |
0.2098 USDT |
692,444.5177 BAT |
0.2189 USDT |
0.2043 USDT |
0.2205 USDT |
0.2098 USDT |
| 2023-03-09 |
0.2333 USDT |
230,408.4291 BAT |
0.2362 USDT |
0.2210 USDT |
0.2434 USDT |
0.2210 USDT |
| 2023-03-08 |
0.2437 USDT |
463,067.6290 BAT |
0.2506 USDT |
0.2327 USDT |
0.2520 USDT |
0.2355 USDT |
| 2023-03-07 |
0.2524 USDT |
400,241.0066 BAT |
0.2596 USDT |
0.2426 USDT |
0.2631 USDT |
0.2492 USDT |
| 2023-03-06 |
0.2560 USDT |
525,865.1994 BAT |
0.2558 USDT |
0.2488 USDT |
0.2620 USDT |
0.2589 USDT |
| 2023-03-05 |
0.2608 USDT |
446,150.4642 BAT |
0.2595 USDT |
0.2547 USDT |
0.2647 USDT |
0.2558 USDT |
| 2023-03-04 |
0.2667 USDT |
75,672.0757 BAT |
0.2690 USDT |
0.2622 USDT |
0.2729 USDT |
0.2622 USDT |
| 2023-03-03 |
0.2687 USDT |
692,047.0818 BAT |
0.2927 USDT |
0.2559 USDT |
0.2929 USDT |
0.2670 USDT |
| 2023-03-02 |
0.2918 USDT |
463,188.4372 BAT |
0.2998 USDT |
0.2829 USDT |
0.3092 USDT |
0.2854 USDT |
| 2023-03-01 |
0.2936 USDT |
717,230.5221 BAT |
0.2890 USDT |
0.2845 USDT |
0.3009 USDT |
0.2984 USDT |
| 2023-02-28 |
0.2967 USDT |
164,777.6641 BAT |
0.3051 USDT |
0.2883 USDT |
0.3052 USDT |
0.2912 USDT |
| 2023-02-27 |
0.3078 USDT |
428,433.1508 BAT |
0.3121 USDT |
0.3006 USDT |
0.3157 USDT |
0.3026 USDT |
| 2023-02-26 |
0.3048 USDT |
376,344.9412 BAT |
0.2919 USDT |
0.2901 USDT |
0.3134 USDT |
0.3115 USDT |
| 2023-02-25 |
0.2952 USDT |
126,245.3661 BAT |
0.3005 USDT |
0.2855 USDT |
0.3009 USDT |
0.2865 USDT |
| 2023-02-24 |
0.3101 USDT |
333,601.6971 BAT |
0.3164 USDT |
0.2944 USDT |
0.3228 USDT |
0.2992 USDT |
| 2023-02-23 |
0.3237 USDT |
494,577.4130 BAT |
0.3273 USDT |
0.3152 USDT |
0.3306 USDT |
0.3183 USDT |
| 2023-02-22 |
0.3216 USDT |
2,005,361.7812 BAT |
0.3085 USDT |
0.3085 USDT |
0.3354 USDT |
0.3238 USDT |
| 2023-02-21 |
0.3109 USDT |
336,816.5108 BAT |
0.3191 USDT |
0.3014 USDT |
0.3201 USDT |
0.3033 USDT |
| 2023-02-20 |
0.3161 USDT |
407,226.2479 BAT |
0.3084 USDT |
0.3020 USDT |
0.3231 USDT |
0.3201 USDT |
| 2023-02-19 |
0.3076 USDT |
674,176.8760 BAT |
0.3081 USDT |
0.2995 USDT |
0.3134 USDT |
0.3086 USDT |
| 2023-02-18 |
0.3054 USDT |
251,625.7092 BAT |
0.3073 USDT |
0.3024 USDT |
0.3105 USDT |
0.3042 USDT |
| 2023-02-17 |
0.3007 USDT |
436,583.4239 BAT |
0.2934 USDT |
0.2892 USDT |
0.3089 USDT |
0.3062 USDT |
| 2023-02-16 |
0.3097 USDT |
723,315.2370 BAT |
0.3142 USDT |
0.2934 USDT |
0.3184 USDT |
0.2934 USDT |
| 2023-02-15 |
0.2986 USDT |
329,578.7426 BAT |
0.2991 USDT |
0.2940 USDT |
0.3014 USDT |
0.3011 USDT |
| 2023-02-14 |
0.2913 USDT |
1,014,953.9423 BAT |
0.2857 USDT |
0.2780 USDT |
0.3043 USDT |
0.2967 USDT |
| 2023-02-13 |
0.2794 USDT |
769,921.5847 BAT |
0.2823 USDT |
0.2670 USDT |
0.2925 USDT |
0.2821 USDT |
| 2023-02-12 |
0.2876 USDT |
899,426.2384 BAT |
0.2708 USDT |
0.2663 USDT |
0.3001 USDT |
0.2898 USDT |
| 2023-02-11 |
0.2694 USDT |
153,904.8466 BAT |
0.2709 USDT |
0.2658 USDT |
0.2721 USDT |
0.2680 USDT |
| 2023-02-10 |
0.2714 USDT |
472,975.8912 BAT |
0.2645 USDT |
0.2615 USDT |
0.2771 USDT |
0.2727 USDT |
| 2023-02-09 |
0.2895 USDT |
648,512.8580 BAT |
0.2994 USDT |
0.2670 USDT |
0.3070 USDT |
0.2684 USDT |
| 2023-02-08 |
0.3088 USDT |
834,342.7326 BAT |
0.3005 USDT |
0.2901 USDT |
0.3212 USDT |
0.2992 USDT |
| 2023-02-07 |
0.2826 USDT |
372,915.7665 BAT |
0.2763 USDT |
0.2734 USDT |
0.2943 USDT |
0.2943 USDT |
| 2023-02-06 |
0.2838 USDT |
435,729.8775 BAT |
0.2867 USDT |
0.2762 USDT |
0.2910 USDT |
0.2786 USDT |
| 2023-02-05 |
0.2938 USDT |
1,436,249.3576 BAT |
0.2782 USDT |
0.2707 USDT |
0.3112 USDT |
0.2835 USDT |
| 2023-02-04 |
0.2805 USDT |
422,959.0867 BAT |
0.2761 USDT |
0.2741 USDT |
0.2859 USDT |
0.2765 USDT |
| 2023-02-03 |
0.2708 USDT |
278,381.9187 BAT |
0.2671 USDT |
0.2639 USDT |
0.2743 USDT |
0.2727 USDT |
| 2023-02-02 |
0.2722 USDT |
314,224.8746 BAT |
0.2717 USDT |
0.2677 USDT |
0.2757 USDT |
0.2744 USDT |
| 2023-02-01 |
0.2614 USDT |
557,699.9192 BAT |
0.2524 USDT |
0.2480 USDT |
0.2717 USDT |
0.2706 USDT |
| 2023-01-31 |
0.2498 USDT |
198,147.2349 BAT |
0.2461 USDT |
0.2426 USDT |
0.2553 USDT |
0.2537 USDT |
| 2023-01-30 |
0.2515 USDT |
609,885.2924 BAT |
0.2723 USDT |
0.2409 USDT |
0.2731 USDT |
0.2450 USDT |
| 2023-01-29 |
0.2697 USDT |
818,314.8868 BAT |
0.2600 USDT |
0.2572 USDT |
0.2760 USDT |
0.2721 USDT |
| 2023-01-28 |
0.2662 USDT |
270,275.2954 BAT |
0.2656 USDT |
0.2558 USDT |
0.2710 USDT |
0.2598 USDT |
| 2023-01-27 |
0.2598 USDT |
421,836.3115 BAT |
0.2602 USDT |
0.2514 USDT |
0.2656 USDT |
0.2635 USDT |
| 2023-01-26 |
0.2648 USDT |
1,242,560.3327 BAT |
0.2536 USDT |
0.2532 USDT |
0.2748 USDT |
0.2593 USDT |
| 2023-01-25 |
0.2426 USDT |
599,061.6167 BAT |
0.2422 USDT |
0.2349 USDT |
0.2518 USDT |
0.2516 USDT |
| 2023-01-24 |
0.2634 USDT |
554,659.0188 BAT |
0.2557 USDT |
0.2536 USDT |
0.2703 USDT |
0.2613 USDT |
| 2023-01-23 |
0.2567 USDT |
745,646.7063 BAT |
0.2443 USDT |
0.2443 USDT |
0.2668 USDT |
0.2549 USDT |
| 2023-01-22 |
0.2477 USDT |
471,496.8135 BAT |
0.2454 USDT |
0.2394 USDT |
0.2529 USDT |
0.2400 USDT |