Identifier on Bitstamp: batusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.4016 USD |
156,534.0653 BAT |
0.3952 USD |
0.3928 USD |
0.4105 USD |
0.3928 USD |
| 2022-06-08 |
0.3991 USD |
109,555.7658 BAT |
0.4019 USD |
0.3906 USD |
0.4054 USD |
0.3970 USD |
| 2022-06-07 |
0.3848 USD |
183,797.4524 BAT |
0.3757 USD |
0.3757 USD |
0.4020 USD |
0.4020 USD |
| 2022-06-06 |
0.4004 USD |
64,563.4141 BAT |
0.3883 USD |
0.3883 USD |
0.4168 USD |
0.4002 USD |
| 2022-06-05 |
0.3810 USD |
4,096.3250 BAT |
0.3806 USD |
0.3778 USD |
0.3867 USD |
0.3867 USD |
| 2022-06-04 |
0.3817 USD |
76,399.2703 BAT |
0.3787 USD |
0.3702 USD |
0.3837 USD |
0.3800 USD |
| 2022-06-03 |
0.3720 USD |
11,382.4455 BAT |
0.3974 USD |
0.3696 USD |
0.3974 USD |
0.3769 USD |
| 2022-06-02 |
0.3929 USD |
44,176.4955 BAT |
0.3898 USD |
0.3827 USD |
0.3983 USD |
0.3930 USD |
| 2022-06-01 |
0.4070 USD |
215,443.3838 BAT |
0.4076 USD |
0.3789 USD |
0.4213 USD |
0.3789 USD |
| 2022-05-31 |
0.4032 USD |
48,177.9940 BAT |
0.4064 USD |
0.3909 USD |
0.4091 USD |
0.4025 USD |
| 2022-05-30 |
0.3790 USD |
70,792.8459 BAT |
0.3767 USD |
0.3767 USD |
0.4007 USD |
0.4007 USD |
| 2022-05-29 |
0.3748 USD |
32,762.7080 BAT |
0.3641 USD |
0.3607 USD |
0.3769 USD |
0.3690 USD |
| 2022-05-28 |
0.3673 USD |
32,174.7645 BAT |
0.3657 USD |
0.3637 USD |
0.3714 USD |
0.3714 USD |
| 2022-05-27 |
0.3590 USD |
139,148.5211 BAT |
0.3721 USD |
0.3528 USD |
0.3731 USD |
0.3643 USD |
| 2022-05-26 |
0.3782 USD |
194,608.0707 BAT |
0.3865 USD |
0.3598 USD |
0.3865 USD |
0.3775 USD |
| 2022-05-25 |
0.3856 USD |
22,889.9656 BAT |
0.3928 USD |
0.3777 USD |
0.3928 USD |
0.3874 USD |
| 2022-05-24 |
0.3895 USD |
30,366.7345 BAT |
0.3886 USD |
0.3748 USD |
0.3926 USD |
0.3848 USD |
| 2022-05-23 |
0.4058 USD |
107,699.5846 BAT |
0.3991 USD |
0.3903 USD |
0.4200 USD |
0.3903 USD |
| 2022-05-22 |
0.4048 USD |
132,727.6438 BAT |
0.3841 USD |
0.3841 USD |
0.4107 USD |
0.4105 USD |
| 2022-05-21 |
0.3802 USD |
5,537.3965 BAT |
0.3779 USD |
0.3779 USD |
0.3859 USD |
0.3834 USD |
| 2022-05-20 |
0.3990 USD |
42,055.8503 BAT |
0.4021 USD |
0.3727 USD |
0.4022 USD |
0.3727 USD |
| 2022-05-19 |
0.3822 USD |
245,457.6928 BAT |
0.3771 USD |
0.3594 USD |
0.3959 USD |
0.3879 USD |
| 2022-05-18 |
0.3836 USD |
77,287.2307 BAT |
0.4165 USD |
0.3710 USD |
0.4165 USD |
0.3773 USD |
| 2022-05-17 |
0.4092 USD |
73,710.1024 BAT |
0.3942 USD |
0.3937 USD |
0.4200 USD |
0.4123 USD |
| 2022-05-16 |
0.4006 USD |
270,720.0118 BAT |
0.4299 USD |
0.3834 USD |
0.4299 USD |
0.4011 USD |
| 2022-05-15 |
0.4167 USD |
205,523.0838 BAT |
0.4064 USD |
0.3978 USD |
0.4268 USD |
0.4249 USD |
| 2022-05-14 |
0.3951 USD |
184,501.3358 BAT |
0.3900 USD |
0.3704 USD |
0.4191 USD |
0.4178 USD |
| 2022-05-13 |
0.3910 USD |
202,876.7873 BAT |
0.3742 USD |
0.3699 USD |
0.4239 USD |
0.3880 USD |
| 2022-05-12 |
0.3527 USD |
109,571.0016 BAT |
0.3815 USD |
0.3000 USD |
0.3815 USD |
0.3498 USD |
| 2022-05-11 |
0.4345 USD |
345,835.3415 BAT |
0.4678 USD |
0.3500 USD |
0.4828 USD |
0.3596 USD |
| 2022-05-10 |
0.4680 USD |
135,713.9097 BAT |
0.4300 USD |
0.4300 USD |
0.5074 USD |
0.4658 USD |
| 2022-05-09 |
0.4926 USD |
71,936.8745 BAT |
0.5189 USD |
0.4600 USD |
0.5234 USD |
0.4758 USD |
| 2022-05-08 |
0.5436 USD |
27,776.5985 BAT |
0.5536 USD |
0.5345 USD |
0.5548 USD |
0.5548 USD |
| 2022-05-07 |
0.5712 USD |
57,403.1035 BAT |
0.5725 USD |
0.5402 USD |
0.5824 USD |
0.5575 USD |
| 2022-05-06 |
0.5744 USD |
43,030.0515 BAT |
0.5840 USD |
0.5593 USD |
0.5840 USD |
0.5838 USD |
| 2022-05-05 |
0.6174 USD |
51,792.6281 BAT |
0.6532 USD |
0.5732 USD |
0.6562 USD |
0.5766 USD |
| 2022-05-04 |
0.6279 USD |
75,232.2591 BAT |
0.5828 USD |
0.5828 USD |
0.6591 USD |
0.6550 USD |
| 2022-05-03 |
0.5751 USD |
26,334.6923 BAT |
0.5843 USD |
0.5696 USD |
0.5972 USD |
0.5743 USD |
| 2022-05-02 |
0.5755 USD |
5,827.5677 BAT |
0.5712 USD |
0.5712 USD |
0.5877 USD |
0.5763 USD |
| 2022-05-01 |
0.5835 USD |
28,573.7880 BAT |
0.5793 USD |
0.5754 USD |
0.6104 USD |
0.5950 USD |
| 2022-04-30 |
0.6056 USD |
46,543.0237 BAT |
0.6290 USD |
0.5589 USD |
0.6597 USD |
0.5652 USD |
| 2022-04-29 |
0.6345 USD |
19,521.4470 BAT |
0.6598 USD |
0.6191 USD |
0.6598 USD |
0.6266 USD |
| 2022-04-28 |
0.6614 USD |
7,199.3440 BAT |
0.6641 USD |
0.6491 USD |
0.6732 USD |
0.6613 USD |
| 2022-04-27 |
0.6683 USD |
9,586.7321 BAT |
0.6711 USD |
0.6550 USD |
0.6725 USD |
0.6550 USD |
| 2022-04-26 |
0.6749 USD |
23,954.1233 BAT |
0.7138 USD |
0.6500 USD |
0.7138 USD |
0.6500 USD |
| 2022-04-25 |
0.7149 USD |
16,600.0673 BAT |
0.7116 USD |
0.6815 USD |
0.7224 USD |
0.7221 USD |
| 2022-04-24 |
0.7242 USD |
3,706.9816 BAT |
0.7246 USD |
0.7219 USD |
0.7247 USD |
0.7235 USD |
| 2022-04-23 |
0.7459 USD |
5,869.1221 BAT |
0.7353 USD |
0.7353 USD |
0.7484 USD |
0.7451 USD |
| 2022-04-22 |
0.7642 USD |
23,157.1992 BAT |
0.7546 USD |
0.7336 USD |
0.7790 USD |
0.7396 USD |
| 2022-04-21 |
0.7912 USD |
148,213.9014 BAT |
0.7684 USD |
0.7593 USD |
0.8200 USD |
0.7593 USD |