Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.2066 USDT |
905,155.9776 BAT |
0.2235 USDT |
0.1891 USDT |
0.2370 USDT |
0.2228 USDT |
| 2024-12-19 |
0.2288 USDT |
716,849.7462 BAT |
0.2379 USDT |
0.2163 USDT |
0.2483 USDT |
0.2266 USDT |
| 2024-12-18 |
0.2486 USDT |
438,971.0518 BAT |
0.2629 USDT |
0.2345 USDT |
0.2634 USDT |
0.2414 USDT |
| 2024-12-17 |
0.2757 USDT |
394,185.5748 BAT |
0.2775 USDT |
0.2630 USDT |
0.2862 USDT |
0.2683 USDT |
| 2024-12-16 |
0.2826 USDT |
117,165.0102 BAT |
0.2868 USDT |
0.2688 USDT |
0.2932 USDT |
0.2806 USDT |
| 2024-12-15 |
0.2817 USDT |
141,192.6709 BAT |
0.2771 USDT |
0.2708 USDT |
0.2885 USDT |
0.2814 USDT |
| 2024-12-14 |
0.2844 USDT |
232,039.5681 BAT |
0.2945 USDT |
0.2781 USDT |
0.2975 USDT |
0.2794 USDT |
| 2024-12-13 |
0.2897 USDT |
158,164.9555 BAT |
0.2954 USDT |
0.2842 USDT |
0.2970 USDT |
0.2937 USDT |
| 2024-12-12 |
0.2964 USDT |
202,338.8459 BAT |
0.2901 USDT |
0.2871 USDT |
0.3061 USDT |
0.2981 USDT |
| 2024-12-11 |
0.2756 USDT |
159,609.2788 BAT |
0.2668 USDT |
0.2559 USDT |
0.2915 USDT |
0.2871 USDT |
| 2024-12-10 |
0.2608 USDT |
331,250.8689 BAT |
0.2750 USDT |
0.2384 USDT |
0.2788 USDT |
0.2439 USDT |
| 2024-12-09 |
0.2822 USDT |
703,769.6791 BAT |
0.3380 USDT |
0.2315 USDT |
0.3380 USDT |
0.2649 USDT |
| 2024-12-08 |
0.3340 USDT |
84,420.6692 BAT |
0.3375 USDT |
0.3269 USDT |
0.3390 USDT |
0.3357 USDT |
| 2024-12-07 |
0.3465 USDT |
722,510.8127 BAT |
0.3441 USDT |
0.3343 USDT |
0.3725 USDT |
0.3379 USDT |
| 2024-12-06 |
0.3384 USDT |
502,994.2873 BAT |
0.3340 USDT |
0.3225 USDT |
0.3505 USDT |
0.3437 USDT |
| 2024-12-05 |
0.3400 USDT |
766,830.1804 BAT |
0.3514 USDT |
0.3216 USDT |
0.3555 USDT |
0.3386 USDT |
| 2024-12-04 |
0.3521 USDT |
564,886.2454 BAT |
0.3501 USDT |
0.3336 USDT |
0.3641 USDT |
0.3575 USDT |
| 2024-12-03 |
0.3293 USDT |
550,910.2953 BAT |
0.3260 USDT |
0.3051 USDT |
0.3460 USDT |
0.3085 USDT |
| 2024-12-02 |
0.3124 USDT |
680,322.2658 BAT |
0.3190 USDT |
0.2920 USDT |
0.3258 USDT |
0.3221 USDT |
| 2024-12-01 |
0.3168 USDT |
198,755.1002 BAT |
0.3182 USDT |
0.3055 USDT |
0.3249 USDT |
0.3180 USDT |
| 2024-11-30 |
0.3194 USDT |
204,073.0941 BAT |
0.3286 USDT |
0.3104 USDT |
0.3300 USDT |
0.3250 USDT |
| 2024-11-29 |
0.3097 USDT |
191,316.8563 BAT |
0.3031 USDT |
0.2942 USDT |
0.3260 USDT |
0.3257 USDT |
| 2024-11-28 |
0.3020 USDT |
519,689.3622 BAT |
0.2964 USDT |
0.2924 USDT |
0.3086 USDT |
0.2992 USDT |
| 2024-11-27 |
0.2882 USDT |
288,128.7083 BAT |
0.2817 USDT |
0.2751 USDT |
0.3016 USDT |
0.2991 USDT |
| 2024-11-26 |
0.2719 USDT |
379,118.8507 BAT |
0.2670 USDT |
0.2618 USDT |
0.2911 USDT |
0.2772 USDT |
| 2024-11-25 |
0.3093 USDT |
1,005,975.0723 BAT |
0.2892 USDT |
0.2692 USDT |
0.3340 USDT |
0.2742 USDT |
| 2024-11-24 |
0.2571 USDT |
340,629.6768 BAT |
0.2481 USDT |
0.2408 USDT |
0.2759 USDT |
0.2653 USDT |
| 2024-11-23 |
0.2476 USDT |
866,557.9958 BAT |
0.2319 USDT |
0.2294 USDT |
0.2610 USDT |
0.2523 USDT |
| 2024-11-22 |
0.2192 USDT |
407,277.8379 BAT |
0.2147 USDT |
0.2113 USDT |
0.2307 USDT |
0.2307 USDT |
| 2024-11-21 |
0.2087 USDT |
223,040.2658 BAT |
0.2050 USDT |
0.1988 USDT |
0.2168 USDT |
0.2131 USDT |
| 2024-11-20 |
0.2097 USDT |
152,310.6538 BAT |
0.2135 USDT |
0.2033 USDT |
0.2176 USDT |
0.2133 USDT |
| 2024-11-19 |
0.2194 USDT |
222,910.5402 BAT |
0.2249 USDT |
0.2099 USDT |
0.2289 USDT |
0.2117 USDT |
| 2024-11-18 |
0.2115 USDT |
232,468.2251 BAT |
0.1958 USDT |
0.1951 USDT |
0.2235 USDT |
0.2206 USDT |
| 2024-11-17 |
0.2046 USDT |
230,095.7035 BAT |
0.2147 USDT |
0.1925 USDT |
0.2150 USDT |
0.1940 USDT |
| 2024-11-16 |
0.2020 USDT |
419,796.2691 BAT |
0.1920 USDT |
0.1920 USDT |
0.2130 USDT |
0.2113 USDT |
| 2024-11-15 |
0.1840 USDT |
226,776.0468 BAT |
0.1817 USDT |
0.1754 USDT |
0.1922 USDT |
0.1922 USDT |
| 2024-11-14 |
0.1892 USDT |
241,159.9421 BAT |
0.1874 USDT |
0.1783 USDT |
0.1937 USDT |
0.1811 USDT |
| 2024-11-13 |
0.1920 USDT |
329,623.6358 BAT |
0.1965 USDT |
0.1804 USDT |
0.2000 USDT |
0.1840 USDT |
| 2024-11-12 |
0.1934 USDT |
588,926.2123 BAT |
0.1950 USDT |
0.1825 USDT |
0.2041 USDT |
0.1943 USDT |
| 2024-11-11 |
0.1884 USDT |
264,819.2826 BAT |
0.1843 USDT |
0.1815 USDT |
0.1934 USDT |
0.1934 USDT |
| 2024-11-10 |
0.1833 USDT |
219,552.7755 BAT |
0.1748 USDT |
0.1735 USDT |
0.1898 USDT |
0.1888 USDT |
| 2024-11-09 |
0.1713 USDT |
110,716.9111 BAT |
0.1711 USDT |
0.1679 USDT |
0.1736 USDT |
0.1698 USDT |
| 2024-11-08 |
0.1671 USDT |
141,104.7594 BAT |
0.1711 USDT |
0.1636 USDT |
0.1722 USDT |
0.1694 USDT |
| 2024-11-07 |
0.1725 USDT |
412,752.8277 BAT |
0.1705 USDT |
0.1671 USDT |
0.1807 USDT |
0.1732 USDT |
| 2024-11-06 |
0.1646 USDT |
67,958.9917 BAT |
0.1575 USDT |
0.1575 USDT |
0.1686 USDT |
0.1672 USDT |
| 2024-11-05 |
0.1558 USDT |
39,202.4553 BAT |
0.1492 USDT |
0.1492 USDT |
0.1592 USDT |
0.1553 USDT |
| 2024-11-04 |
0.1502 USDT |
177,329.4536 BAT |
0.1499 USDT |
0.1461 USDT |
0.1531 USDT |
0.1484 USDT |
| 2024-11-03 |
0.1502 USDT |
58,494.6061 BAT |
0.1550 USDT |
0.1463 USDT |
0.1552 USDT |
0.1513 USDT |
| 2024-11-02 |
0.1597 USDT |
242,011.3528 BAT |
0.1595 USDT |
0.1546 USDT |
0.1611 USDT |
0.1558 USDT |
| 2024-11-01 |
0.1614 USDT |
152,018.2923 BAT |
0.1601 USDT |
0.1575 USDT |
0.1637 USDT |
0.1593 USDT |