Identifier on Bitfinex: tBATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
0.9364 USD |
35,767.5019 BAT |
0.9232 USD |
0.9009 USD |
0.9545 USD |
0.9438 USD |
| 2022-02-08 |
0.9302 USD |
151,597.0592 BAT |
0.9696 USD |
0.8847 USD |
0.9788 USD |
0.9053 USD |
| 2022-02-07 |
0.9643 USD |
83,544.7535 BAT |
0.9424 USD |
0.9173 USD |
0.9880 USD |
0.9742 USD |
| 2022-02-06 |
0.9225 USD |
31,315.2597 BAT |
0.9260 USD |
0.8995 USD |
0.9422 USD |
0.9131 USD |
| 2022-02-05 |
0.9274 USD |
60,865.1472 BAT |
0.8990 USD |
0.8902 USD |
0.9560 USD |
0.9210 USD |
| 2022-02-04 |
0.8937 USD |
97,033.2472 BAT |
0.8246 USD |
0.8213 USD |
0.8998 USD |
0.8995 USD |
| 2022-02-03 |
0.8087 USD |
105,534.3077 BAT |
0.8104 USD |
0.7924 USD |
0.8309 USD |
0.8198 USD |
| 2022-02-02 |
0.8261 USD |
37,547.6749 BAT |
0.8461 USD |
0.8071 USD |
0.8626 USD |
0.8074 USD |
| 2022-02-01 |
0.8467 USD |
59,262.7336 BAT |
0.8519 USD |
0.8337 USD |
0.8594 USD |
0.8448 USD |
| 2022-01-31 |
0.8461 USD |
30,771.8511 BAT |
0.8361 USD |
0.7970 USD |
0.8544 USD |
0.8452 USD |
| 2022-01-30 |
0.8431 USD |
43,979.8311 BAT |
0.8514 USD |
0.8142 USD |
0.8654 USD |
0.8297 USD |
| 2022-01-29 |
0.8670 USD |
54,841.7162 BAT |
0.8645 USD |
0.8367 USD |
0.8955 USD |
0.8512 USD |
| 2022-01-28 |
0.8511 USD |
84,479.6438 BAT |
0.8369 USD |
0.8171 USD |
0.8773 USD |
0.8656 USD |
| 2022-01-27 |
0.8215 USD |
51,439.0513 BAT |
0.8047 USD |
0.7701 USD |
0.8535 USD |
0.8208 USD |
| 2022-01-26 |
0.8250 USD |
224,853.7962 BAT |
0.7921 USD |
0.7824 USD |
0.8787 USD |
0.8032 USD |
| 2022-01-25 |
0.7598 USD |
44,981.6141 BAT |
0.7465 USD |
0.7312 USD |
0.7883 USD |
0.7806 USD |
| 2022-01-24 |
0.6927 USD |
172,275.2406 BAT |
0.7618 USD |
0.6535 USD |
0.7743 USD |
0.7513 USD |
| 2022-01-23 |
0.7344 USD |
76,750.5563 BAT |
0.7183 USD |
0.7080 USD |
0.7612 USD |
0.7253 USD |
| 2022-01-22 |
0.7046 USD |
393,905.5585 BAT |
0.8084 USD |
0.6706 USD |
0.8303 USD |
0.7068 USD |
| 2022-01-21 |
0.7979 USD |
176,005.7724 BAT |
0.9102 USD |
0.7875 USD |
0.9282 USD |
0.8104 USD |
| 2022-01-20 |
0.9604 USD |
44,407.5666 BAT |
0.9568 USD |
0.9200 USD |
1.0084 USD |
0.9212 USD |
| 2022-01-19 |
0.9618 USD |
50,890.3617 BAT |
1.0054 USD |
0.9491 USD |
1.0061 USD |
0.9569 USD |
| 2022-01-18 |
0.9952 USD |
58,282.7834 BAT |
1.0149 USD |
0.9714 USD |
1.0274 USD |
1.0073 USD |
| 2022-01-17 |
1.0242 USD |
88,097.9059 BAT |
1.0581 USD |
0.9976 USD |
1.0613 USD |
1.0021 USD |
| 2022-01-16 |
1.0563 USD |
26,599.2110 BAT |
1.0619 USD |
1.0424 USD |
1.0744 USD |
1.0546 USD |
| 2022-01-15 |
1.0672 USD |
52,853.3187 BAT |
1.0571 USD |
1.0400 USD |
1.0836 USD |
1.0693 USD |
| 2022-01-14 |
1.0392 USD |
77,883.5052 BAT |
1.0343 USD |
1.0126 USD |
1.0705 USD |
1.0557 USD |
| 2022-01-13 |
1.0768 USD |
74,655.5630 BAT |
1.1163 USD |
1.0370 USD |
1.1193 USD |
1.0394 USD |
| 2022-01-12 |
1.1104 USD |
91,693.4435 BAT |
1.0572 USD |
1.0510 USD |
1.1211 USD |
1.1089 USD |
| 2022-01-11 |
1.0292 USD |
75,496.8971 BAT |
0.9993 USD |
0.9889 USD |
1.0618 USD |
1.0471 USD |
| 2022-01-10 |
0.9857 USD |
143,954.1936 BAT |
1.0334 USD |
0.9445 USD |
1.0425 USD |
0.9867 USD |
| 2022-01-09 |
1.0280 USD |
105,487.5478 BAT |
1.0187 USD |
1.0008 USD |
1.0558 USD |
1.0432 USD |
| 2022-01-08 |
1.0367 USD |
204,532.2753 BAT |
1.0787 USD |
0.9898 USD |
1.1000 USD |
1.0206 USD |
| 2022-01-07 |
1.0687 USD |
435,364.2115 BAT |
1.1854 USD |
1.0391 USD |
1.1881 USD |
1.0680 USD |
| 2022-01-06 |
1.1841 USD |
168,625.0266 BAT |
1.1727 USD |
1.1095 USD |
1.1948 USD |
1.1837 USD |
| 2022-01-05 |
1.2402 USD |
154,608.5714 BAT |
1.2824 USD |
1.1238 USD |
1.3340 USD |
1.1782 USD |
| 2022-01-04 |
1.3200 USD |
112,884.8317 BAT |
1.3010 USD |
1.2545 USD |
1.3620 USD |
1.2929 USD |
| 2022-01-03 |
1.3041 USD |
68,416.0053 BAT |
1.2979 USD |
1.2581 USD |
1.3426 USD |
1.2780 USD |
| 2022-01-02 |
1.2960 USD |
130,759.1044 BAT |
1.2529 USD |
1.2250 USD |
1.3431 USD |
1.2996 USD |
| 2022-01-01 |
1.2434 USD |
102,727.5144 BAT |
1.2077 USD |
1.2077 USD |
1.2622 USD |
1.2459 USD |
| 2021-12-31 |
1.2159 USD |
92,054.1239 BAT |
1.1866 USD |
1.1809 USD |
1.2740 USD |
1.2247 USD |
| 2021-12-30 |
1.1862 USD |
68,964.0778 BAT |
1.1552 USD |
1.1159 USD |
1.2388 USD |
1.1869 USD |
| 2021-12-29 |
1.1951 USD |
82,121.0300 BAT |
1.2228 USD |
1.1431 USD |
1.2460 USD |
1.1898 USD |
| 2021-12-28 |
1.2253 USD |
133,387.9723 BAT |
1.3678 USD |
1.2110 USD |
1.3678 USD |
1.2234 USD |
| 2021-12-27 |
1.4065 USD |
162,176.8992 BAT |
1.3380 USD |
1.3380 USD |
1.4500 USD |
1.3965 USD |
| 2021-12-26 |
1.3201 USD |
32,071.7445 BAT |
1.3366 USD |
1.2857 USD |
1.3640 USD |
1.3317 USD |
| 2021-12-25 |
1.3321 USD |
82,438.1142 BAT |
1.3149 USD |
1.3076 USD |
1.3923 USD |
1.3336 USD |
| 2021-12-24 |
1.3220 USD |
164,072.4955 BAT |
1.3365 USD |
1.2915 USD |
1.3776 USD |
1.3306 USD |
| 2021-12-23 |
1.2950 USD |
86,511.6336 BAT |
1.1894 USD |
1.1797 USD |
1.3189 USD |
1.2970 USD |
| 2021-12-22 |
1.2061 USD |
157,708.3573 BAT |
1.1654 USD |
1.1492 USD |
1.2280 USD |
1.2088 USD |