Identifier on Bitfinex: tBATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-15 |
1.5353 USD |
331,619.9656 BAT |
1.4709 USD |
1.4402 USD |
1.5929 USD |
1.5295 USD |
| 2021-04-14 |
1.4729 USD |
364,424.4400 BAT |
1.4989 USD |
1.2500 USD |
1.5945 USD |
1.4711 USD |
| 2021-04-13 |
1.4502 USD |
362,665.0460 BAT |
1.4181 USD |
1.3914 USD |
1.5112 USD |
1.5087 USD |
| 2021-04-12 |
1.4369 USD |
110,365.9875 BAT |
1.4501 USD |
1.3887 USD |
1.4724 USD |
1.4038 USD |
| 2021-04-11 |
1.4804 USD |
155,633.5808 BAT |
1.4648 USD |
1.4104 USD |
1.5675 USD |
1.4529 USD |
| 2021-04-10 |
1.4731 USD |
437,068.4923 BAT |
1.5447 USD |
1.3922 USD |
1.6208 USD |
1.4612 USD |
| 2021-04-09 |
1.4873 USD |
1,027,782.0130 BAT |
1.2950 USD |
1.2692 USD |
1.6489 USD |
1.5152 USD |
| 2021-04-08 |
1.2647 USD |
126,317.8866 BAT |
1.1819 USD |
1.1781 USD |
1.2940 USD |
1.2637 USD |
| 2021-04-07 |
1.2262 USD |
325,584.4933 BAT |
1.3121 USD |
1.1503 USD |
1.3775 USD |
1.2050 USD |
| 2021-04-06 |
1.2237 USD |
177,656.8654 BAT |
1.2875 USD |
1.1669 USD |
1.2879 USD |
1.2852 USD |
| 2021-04-05 |
1.2145 USD |
222,266.5540 BAT |
1.1840 USD |
1.1292 USD |
1.2502 USD |
1.2101 USD |
| 2021-04-04 |
1.1689 USD |
38,569.7040 BAT |
1.1100 USD |
1.0941 USD |
1.1786 USD |
1.1709 USD |
| 2021-04-03 |
1.1755 USD |
278,930.5109 BAT |
1.1921 USD |
1.1164 USD |
1.2627 USD |
1.1302 USD |
| 2021-04-02 |
1.2180 USD |
240,771.4091 BAT |
1.1449 USD |
1.1376 USD |
1.2783 USD |
1.2170 USD |
| 2021-04-01 |
1.1612 USD |
95,982.7257 BAT |
1.1475 USD |
1.1215 USD |
1.1794 USD |
1.1590 USD |
| 2021-03-31 |
1.1228 USD |
121,226.2470 BAT |
1.1779 USD |
1.0837 USD |
1.1787 USD |
1.1418 USD |
| 2021-03-30 |
1.1765 USD |
73,999.9696 BAT |
1.1351 USD |
1.1351 USD |
1.2101 USD |
1.1607 USD |
| 2021-03-29 |
1.1345 USD |
111,790.6612 BAT |
1.1200 USD |
1.0789 USD |
1.1437 USD |
1.1171 USD |
| 2021-03-28 |
1.0990 USD |
106,663.2984 BAT |
1.0865 USD |
1.0610 USD |
1.1498 USD |
1.0878 USD |
| 2021-03-27 |
1.0515 USD |
272,647.8674 BAT |
1.0853 USD |
1.0152 USD |
1.0859 USD |
1.0699 USD |
| 2021-03-26 |
1.0501 USD |
85,203.9901 BAT |
0.9944 USD |
0.9828 USD |
1.0892 USD |
1.0712 USD |
| 2021-03-25 |
0.9832 USD |
197,095.0322 BAT |
0.9835 USD |
0.9301 USD |
1.0800 USD |
0.9736 USD |
| 2021-03-24 |
0.9978 USD |
356,030.1323 BAT |
1.0353 USD |
0.9476 USD |
1.1230 USD |
0.9937 USD |
| 2021-03-23 |
1.0469 USD |
124,312.8976 BAT |
1.1009 USD |
1.0288 USD |
1.1196 USD |
1.0369 USD |
| 2021-03-22 |
1.1469 USD |
146,779.2600 BAT |
1.1313 USD |
1.0379 USD |
1.2090 USD |
1.0937 USD |
| 2021-03-21 |
1.0986 USD |
144,497.2345 BAT |
1.0842 USD |
1.0522 USD |
1.1419 USD |
1.1055 USD |
| 2021-03-20 |
1.1816 USD |
166,038.7775 BAT |
1.1800 USD |
1.1185 USD |
1.2254 USD |
1.1259 USD |
| 2021-03-19 |
1.1895 USD |
898,143.1401 BAT |
1.1846 USD |
1.1594 USD |
1.2389 USD |
1.1889 USD |
| 2021-03-18 |
1.1977 USD |
652,570.5003 BAT |
1.2635 USD |
1.1926 USD |
1.3775 USD |
1.2012 USD |
| 2021-03-17 |
1.1491 USD |
1,931,662.0944 BAT |
1.0400 USD |
0.9455 USD |
1.3625 USD |
1.2315 USD |
| 2021-03-16 |
1.0231 USD |
1,787,600.1784 BAT |
0.7706 USD |
0.7291 USD |
1.1798 USD |
1.0248 USD |
| 2021-03-15 |
0.7567 USD |
501,670.5118 BAT |
0.7663 USD |
0.7216 USD |
0.8045 USD |
0.7733 USD |
| 2021-03-14 |
0.7787 USD |
328,825.4127 BAT |
0.8110 USD |
0.7760 USD |
0.8465 USD |
0.7763 USD |
| 2021-03-13 |
0.7976 USD |
380,122.5386 BAT |
0.7544 USD |
0.7220 USD |
0.8378 USD |
0.8080 USD |
| 2021-03-12 |
0.7811 USD |
226,442.6270 BAT |
0.7974 USD |
0.7382 USD |
0.8112 USD |
0.7460 USD |
| 2021-03-11 |
0.8027 USD |
822,572.3102 BAT |
0.8227 USD |
0.7780 USD |
0.8582 USD |
0.8083 USD |
| 2021-03-10 |
0.7976 USD |
1,542,294.0145 BAT |
0.7474 USD |
0.6952 USD |
0.8779 USD |
0.8213 USD |
| 2021-03-09 |
0.7414 USD |
411,796.8002 BAT |
0.7429 USD |
0.7048 USD |
0.7621 USD |
0.7434 USD |
| 2021-03-08 |
0.6895 USD |
293,551.0487 BAT |
0.7029 USD |
0.6662 USD |
0.7354 USD |
0.7293 USD |
| 2021-03-07 |
0.6883 USD |
616,770.4805 BAT |
0.6683 USD |
0.6660 USD |
0.7253 USD |
0.6887 USD |
| 2021-03-06 |
0.6668 USD |
452,783.3566 BAT |
0.6877 USD |
0.6359 USD |
0.6951 USD |
0.6580 USD |
| 2021-03-05 |
0.6714 USD |
802,936.7259 BAT |
0.6812 USD |
0.6399 USD |
0.7230 USD |
0.6757 USD |
| 2021-03-04 |
0.7200 USD |
910,419.0012 BAT |
0.7627 USD |
0.6643 USD |
0.7914 USD |
0.6966 USD |
| 2021-03-03 |
0.7294 USD |
3,035,691.4448 BAT |
0.6023 USD |
0.6023 USD |
0.8390 USD |
0.7952 USD |
| 2021-03-02 |
0.5898 USD |
371,703.1006 BAT |
0.5940 USD |
0.5558 USD |
0.6286 USD |
0.6001 USD |
| 2021-03-01 |
0.5542 USD |
454,227.4621 BAT |
0.5290 USD |
0.5210 USD |
0.5975 USD |
0.5724 USD |
| 2021-02-28 |
0.4872 USD |
465,964.4350 BAT |
0.5100 USD |
0.4629 USD |
0.5245 USD |
0.4905 USD |
| 2021-02-27 |
0.5199 USD |
292,239.2319 BAT |
0.5310 USD |
0.5167 USD |
0.5647 USD |
0.5188 USD |
| 2021-02-26 |
0.5076 USD |
568,903.5226 BAT |
0.4886 USD |
0.4417 USD |
0.5524 USD |
0.5311 USD |
| 2021-02-25 |
0.5007 USD |
144,583.2811 BAT |
0.5274 USD |
0.4766 USD |
0.5380 USD |
0.4821 USD |