Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.2315 USDT |
255,394.6097 BAT |
0.2297 USDT |
0.2217 USDT |
0.2382 USDT |
0.2271 USDT |
| 2025-01-23 |
0.2252 USDT |
198,672.1104 BAT |
0.2298 USDT |
0.2212 USDT |
0.2331 USDT |
0.2235 USDT |
| 2025-01-22 |
0.2372 USDT |
65,969.6235 BAT |
0.2389 USDT |
0.2331 USDT |
0.2401 USDT |
0.2361 USDT |
| 2025-01-21 |
0.2316 USDT |
138,493.2334 BAT |
0.2307 USDT |
0.2225 USDT |
0.2451 USDT |
0.2446 USDT |
| 2025-01-20 |
0.2367 USDT |
314,012.1133 BAT |
0.2255 USDT |
0.2197 USDT |
0.2523 USDT |
0.2381 USDT |
| 2025-01-19 |
0.2418 USDT |
198,410.8791 BAT |
0.2489 USDT |
0.2278 USDT |
0.2562 USDT |
0.2470 USDT |
| 2025-01-18 |
0.2515 USDT |
129,571.3218 BAT |
0.2640 USDT |
0.2407 USDT |
0.2706 USDT |
0.2492 USDT |
| 2025-01-17 |
0.2599 USDT |
145,793.8802 BAT |
0.2535 USDT |
0.2535 USDT |
0.2634 USDT |
0.2626 USDT |
| 2025-01-16 |
0.2537 USDT |
91,754.6478 BAT |
0.2590 USDT |
0.2482 USDT |
0.2597 USDT |
0.2583 USDT |
| 2025-01-15 |
0.2483 USDT |
253,926.7548 BAT |
0.2484 USDT |
0.2375 USDT |
0.2595 USDT |
0.2595 USDT |
| 2025-01-14 |
0.2406 USDT |
188,184.8591 BAT |
0.2370 USDT |
0.2349 USDT |
0.2450 USDT |
0.2443 USDT |
| 2025-01-13 |
0.2348 USDT |
1,930,083.5056 BAT |
0.2451 USDT |
0.2200 USDT |
0.2556 USDT |
0.2386 USDT |
| 2025-01-12 |
0.2492 USDT |
1,034,011.3502 BAT |
0.2505 USDT |
0.2450 USDT |
0.2566 USDT |
0.2480 USDT |
| 2025-01-11 |
0.2514 USDT |
750,512.3351 BAT |
0.2540 USDT |
0.2452 USDT |
0.2604 USDT |
0.2539 USDT |
| 2025-01-10 |
0.2430 USDT |
786,312.7684 BAT |
0.2460 USDT |
0.2367 USDT |
0.2569 USDT |
0.2555 USDT |
| 2025-01-09 |
0.2485 USDT |
321,589.1280 BAT |
0.2462 USDT |
0.2375 USDT |
0.2565 USDT |
0.2390 USDT |
| 2025-01-08 |
0.2460 USDT |
1,353,703.3307 BAT |
0.2530 USDT |
0.2328 USDT |
0.2566 USDT |
0.2437 USDT |
| 2025-01-07 |
0.2711 USDT |
553,492.7250 BAT |
0.2805 USDT |
0.2589 USDT |
0.2820 USDT |
0.2610 USDT |
| 2025-01-06 |
0.2804 USDT |
1,156,118.4867 BAT |
0.2702 USDT |
0.2620 USDT |
0.2936 USDT |
0.2777 USDT |
| 2025-01-05 |
0.2687 USDT |
1,244,680.8036 BAT |
0.2569 USDT |
0.2536 USDT |
0.2766 USDT |
0.2705 USDT |
| 2025-01-04 |
0.2593 USDT |
176,490.8026 BAT |
0.2595 USDT |
0.2545 USDT |
0.2639 USDT |
0.2578 USDT |
| 2025-01-03 |
0.2526 USDT |
848,659.3805 BAT |
0.2484 USDT |
0.2442 USDT |
0.2582 USDT |
0.2579 USDT |
| 2025-01-02 |
0.2459 USDT |
257,474.7428 BAT |
0.2432 USDT |
0.2420 USDT |
0.2502 USDT |
0.2462 USDT |
| 2025-01-01 |
0.2345 USDT |
256,381.4143 BAT |
0.2340 USDT |
0.2273 USDT |
0.2414 USDT |
0.2400 USDT |
| 2024-12-31 |
0.2389 USDT |
552,676.1044 BAT |
0.2356 USDT |
0.2294 USDT |
0.2418 USDT |
0.2330 USDT |
| 2024-12-30 |
0.2347 USDT |
366,972.0323 BAT |
0.2368 USDT |
0.2281 USDT |
0.2440 USDT |
0.2396 USDT |
| 2024-12-29 |
0.2509 USDT |
809,127.5661 BAT |
0.2550 USDT |
0.2356 USDT |
0.2645 USDT |
0.2373 USDT |
| 2024-12-28 |
0.2425 USDT |
853,567.3925 BAT |
0.2393 USDT |
0.2385 USDT |
0.2511 USDT |
0.2498 USDT |
| 2024-12-27 |
0.2437 USDT |
999,453.8992 BAT |
0.2465 USDT |
0.2380 USDT |
0.2528 USDT |
0.2409 USDT |
| 2024-12-26 |
0.2503 USDT |
1,971,762.0785 BAT |
0.2607 USDT |
0.2405 USDT |
0.2620 USDT |
0.2513 USDT |
| 2024-12-25 |
0.2791 USDT |
897,681.4483 BAT |
0.2806 USDT |
0.2579 USDT |
0.2972 USDT |
0.2579 USDT |
| 2024-12-24 |
0.2800 USDT |
2,989,120.2846 BAT |
0.2332 USDT |
0.2257 USDT |
0.3074 USDT |
0.2920 USDT |
| 2024-12-23 |
0.2195 USDT |
74,521.5150 BAT |
0.2118 USDT |
0.2078 USDT |
0.2256 USDT |
0.2174 USDT |
| 2024-12-22 |
0.2121 USDT |
186,851.2610 BAT |
0.2097 USDT |
0.2056 USDT |
0.2206 USDT |
0.2110 USDT |
| 2024-12-21 |
0.2239 USDT |
170,826.7909 BAT |
0.2249 USDT |
0.2110 USDT |
0.2385 USDT |
0.2130 USDT |
| 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 |