Identifier on Bitfinex: tBATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-29 |
0.1342 USD |
20,756.6605 BAT |
0.1385 USD |
0.1300 USD |
0.1388 USD |
0.1300 USD |
| 2020-03-28 |
0.1376 USD |
57,836.3385 BAT |
0.1371 USD |
0.1345 USD |
0.1417 USD |
0.1380 USD |
| 2020-03-27 |
0.1446 USD |
44,429.1542 BAT |
0.1510 USD |
0.1383 USD |
0.1527 USD |
0.1383 USD |
| 2020-03-26 |
0.1507 USD |
13,050.0220 BAT |
0.1478 USD |
0.1467 USD |
0.1536 USD |
0.1536 USD |
| 2020-03-25 |
0.1487 USD |
76,123.8652 BAT |
0.1509 USD |
0.1466 USD |
0.1654 USD |
0.1466 USD |
| 2020-03-24 |
0.1439 USD |
136,349.2347 BAT |
0.1356 USD |
0.1340 USD |
0.1614 USD |
0.1523 USD |
| 2020-03-23 |
0.1284 USD |
31,322.6148 BAT |
0.1242 USD |
0.1150 USD |
0.1350 USD |
0.1326 USD |
| 2020-03-22 |
0.1304 USD |
25,561.2275 BAT |
0.1351 USD |
0.1233 USD |
0.1381 USD |
0.1256 USD |
| 2020-03-21 |
0.1345 USD |
33,342.9846 BAT |
0.1334 USD |
0.1287 USD |
0.1400 USD |
0.1356 USD |
| 2020-03-20 |
0.1354 USD |
189,796.2885 BAT |
0.1376 USD |
0.1210 USD |
0.1572 USD |
0.1332 USD |
| 2020-03-19 |
0.1286 USD |
273,812.5748 BAT |
0.1201 USD |
0.1197 USD |
0.1437 USD |
0.1372 USD |
| 2020-03-18 |
0.1186 USD |
24,057.5698 BAT |
0.1180 USD |
0.1145 USD |
0.1214 USD |
0.1193 USD |
| 2020-03-17 |
0.1158 USD |
45,829.6739 BAT |
0.1135 USD |
0.1118 USD |
0.1230 USD |
0.1180 USD |
| 2020-03-16 |
0.1152 USD |
97,761.3934 BAT |
0.1200 USD |
0.0993 USD |
0.1200 USD |
0.1104 USD |
| 2020-03-15 |
0.1250 USD |
64,440.9642 BAT |
0.1230 USD |
0.1200 USD |
0.1307 USD |
0.1271 USD |
| 2020-03-14 |
0.1274 USD |
23,880.1649 BAT |
0.1327 USD |
0.1209 USD |
0.1384 USD |
0.1220 USD |
| 2020-03-13 |
0.1257 USD |
1,005,578.0101 BAT |
0.1200 USD |
0.0910 USD |
0.1470 USD |
0.1314 USD |
| 2020-03-12 |
0.1554 USD |
457,356.5337 BAT |
0.2007 USD |
0.1100 USD |
0.2007 USD |
0.1100 USD |
| 2020-03-11 |
0.2030 USD |
87,343.7109 BAT |
0.2060 USD |
0.1848 USD |
0.2144 USD |
0.2001 USD |
| 2020-03-10 |
0.2022 USD |
36,175.9352 BAT |
0.1961 USD |
0.1942 USD |
0.2100 USD |
0.2084 USD |
| 2020-03-09 |
0.1950 USD |
64,548.1090 BAT |
0.1947 USD |
0.1844 USD |
0.2016 USD |
0.1953 USD |
| 2020-03-08 |
0.2101 USD |
429,105.8772 BAT |
0.2274 USD |
0.1928 USD |
0.2274 USD |
0.1928 USD |
| 2020-03-07 |
0.2356 USD |
21,158.2201 BAT |
0.2425 USD |
0.2264 USD |
0.2427 USD |
0.2288 USD |
| 2020-03-06 |
0.2376 USD |
43,855.1349 BAT |
0.2339 USD |
0.2279 USD |
0.2469 USD |
0.2413 USD |
| 2020-03-05 |
0.2336 USD |
11,921.5275 BAT |
0.2324 USD |
0.2324 USD |
0.2450 USD |
0.2348 USD |
| 2020-03-04 |
0.2277 USD |
94,489.8129 BAT |
0.2240 USD |
0.2240 USD |
0.2416 USD |
0.2314 USD |
| 2020-03-03 |
0.2261 USD |
24,585.4601 BAT |
0.2271 USD |
0.2223 USD |
0.2298 USD |
0.2251 USD |
| 2020-03-02 |
0.2203 USD |
67,023.2020 BAT |
0.2126 USD |
0.2126 USD |
0.2309 USD |
0.2280 USD |
| 2020-03-01 |
0.2107 USD |
21,681.4533 BAT |
0.2119 USD |
0.2049 USD |
0.2164 USD |
0.2095 USD |
| 2020-02-29 |
0.2190 USD |
16,189.8895 BAT |
0.2214 USD |
0.2163 USD |
0.2214 USD |
0.2166 USD |
| 2020-02-28 |
0.2203 USD |
69,010.7766 BAT |
0.2231 USD |
0.2000 USD |
0.2260 USD |
0.2175 USD |
| 2020-02-27 |
0.2151 USD |
166,218.3466 BAT |
0.2131 USD |
0.2100 USD |
0.2310 USD |
0.2171 USD |
| 2020-02-26 |
0.2271 USD |
548,312.9121 BAT |
0.2348 USD |
0.2042 USD |
0.2377 USD |
0.2193 USD |
| 2020-02-25 |
0.2459 USD |
91,147.0529 BAT |
0.2561 USD |
0.2319 USD |
0.2561 USD |
0.2358 USD |
| 2020-02-24 |
0.2669 USD |
56,146.2730 BAT |
0.2775 USD |
0.2516 USD |
0.2775 USD |
0.2564 USD |
| 2020-02-23 |
0.2740 USD |
445,248.0875 BAT |
0.2715 USD |
0.2693 USD |
0.2841 USD |
0.2765 USD |
| 2020-02-22 |
0.2687 USD |
57,093.5314 BAT |
0.2669 USD |
0.2659 USD |
0.2739 USD |
0.2704 USD |
| 2020-02-21 |
0.2616 USD |
69,570.2388 BAT |
0.2575 USD |
0.2544 USD |
0.2703 USD |
0.2658 USD |
| 2020-02-20 |
0.2581 USD |
423,255.2955 BAT |
0.2587 USD |
0.2461 USD |
0.2595 USD |
0.2575 USD |
| 2020-02-19 |
0.2702 USD |
149,422.7482 BAT |
0.2818 USD |
0.2451 USD |
0.2841 USD |
0.2587 USD |
| 2020-02-18 |
0.2740 USD |
186,843.4039 BAT |
0.2662 USD |
0.2625 USD |
0.2898 USD |
0.2818 USD |
| 2020-02-17 |
0.2657 USD |
112,493.7090 BAT |
0.2639 USD |
0.2405 USD |
0.2680 USD |
0.2676 USD |
| 2020-02-16 |
0.2719 USD |
123,696.9332 BAT |
0.2796 USD |
0.2359 USD |
0.2900 USD |
0.2642 USD |
| 2020-02-15 |
0.2934 USD |
214,361.4310 BAT |
0.3059 USD |
0.2739 USD |
0.3190 USD |
0.2809 USD |
| 2020-02-14 |
0.3043 USD |
54,742.5398 BAT |
0.2948 USD |
0.2935 USD |
0.3139 USD |
0.3139 USD |
| 2020-02-13 |
0.2992 USD |
176,648.4967 BAT |
0.3023 USD |
0.2810 USD |
0.3212 USD |
0.2962 USD |
| 2020-02-12 |
0.2995 USD |
286,855.6678 BAT |
0.2930 USD |
0.2900 USD |
0.3300 USD |
0.3060 USD |
| 2020-02-11 |
0.2815 USD |
132,079.5758 BAT |
0.2632 USD |
0.2632 USD |
0.3136 USD |
0.2998 USD |
| 2020-02-10 |
0.2670 USD |
142,171.2130 BAT |
0.2711 USD |
0.2460 USD |
0.2711 USD |
0.2629 USD |
| 2020-02-09 |
0.2645 USD |
131,511.8201 BAT |
0.2580 USD |
0.2524 USD |
0.2778 USD |
0.2710 USD |