Identifier on Bitstamp: batusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.7575 USD |
108,835.0819 BAT |
0.7500 USD |
0.7393 USD |
0.7668 USD |
0.7479 USD |
| 2022-02-28 |
0.6902 USD |
32,077.4471 BAT |
0.6604 USD |
0.6604 USD |
0.7133 USD |
0.7123 USD |
| 2022-02-27 |
0.6853 USD |
27,190.1564 BAT |
0.6871 USD |
0.6600 USD |
0.7082 USD |
0.6706 USD |
| 2022-02-26 |
0.7038 USD |
171,164.3839 BAT |
0.7068 USD |
0.6944 USD |
0.7115 USD |
0.6944 USD |
| 2022-02-25 |
0.6894 USD |
23,660.0421 BAT |
0.6753 USD |
0.6635 USD |
0.7089 USD |
0.7089 USD |
| 2022-02-24 |
0.6333 USD |
143,550.2456 BAT |
0.6500 USD |
0.5736 USD |
0.6588 USD |
0.6525 USD |
| 2022-02-23 |
0.6870 USD |
20,714.5422 BAT |
0.6834 USD |
0.6710 USD |
0.7067 USD |
0.6788 USD |
| 2022-02-22 |
0.6576 USD |
48,620.5886 BAT |
0.6399 USD |
0.6399 USD |
0.6825 USD |
0.6819 USD |
| 2022-02-21 |
0.6961 USD |
43,557.2066 BAT |
0.7211 USD |
0.6440 USD |
0.7350 USD |
0.6440 USD |
| 2022-02-20 |
0.7045 USD |
15,092.1986 BAT |
0.7405 USD |
0.6972 USD |
0.7405 USD |
0.7155 USD |
| 2022-02-19 |
0.7566 USD |
132,455.7681 BAT |
0.7522 USD |
0.7474 USD |
0.7704 USD |
0.7516 USD |
| 2022-02-18 |
0.7565 USD |
9,564.8554 BAT |
0.7646 USD |
0.7475 USD |
0.7733 USD |
0.7535 USD |
| 2022-02-17 |
0.7812 USD |
68,651.4018 BAT |
0.8387 USD |
0.7599 USD |
0.8387 USD |
0.7622 USD |
| 2022-02-16 |
0.8410 USD |
35,793.0935 BAT |
0.8534 USD |
0.8220 USD |
0.8596 USD |
0.8413 USD |
| 2022-02-15 |
0.8397 USD |
21,715.9029 BAT |
0.8313 USD |
0.8272 USD |
0.8463 USD |
0.8463 USD |
| 2022-02-14 |
0.7906 USD |
14,241.1247 BAT |
0.7866 USD |
0.7838 USD |
0.8039 USD |
0.7882 USD |
| 2022-02-13 |
0.8118 USD |
123,734.2478 BAT |
0.8078 USD |
0.7958 USD |
0.8265 USD |
0.7995 USD |
| 2022-02-12 |
0.7963 USD |
195,054.3676 BAT |
0.8280 USD |
0.7853 USD |
0.8318 USD |
0.8052 USD |
| 2022-02-11 |
0.8713 USD |
142,207.4351 BAT |
0.8790 USD |
0.8192 USD |
0.8895 USD |
0.8192 USD |
| 2022-02-10 |
0.9193 USD |
129,056.9494 BAT |
0.9446 USD |
0.8775 USD |
0.9492 USD |
0.8874 USD |
| 2022-02-09 |
0.9351 USD |
53,869.0787 BAT |
0.9255 USD |
0.9121 USD |
0.9494 USD |
0.9480 USD |
| 2022-02-08 |
0.9280 USD |
86,946.8118 BAT |
0.9599 USD |
0.8903 USD |
0.9791 USD |
0.9244 USD |
| 2022-02-07 |
0.9646 USD |
46,707.8116 BAT |
0.9404 USD |
0.9280 USD |
0.9866 USD |
0.9689 USD |
| 2022-02-06 |
0.9280 USD |
39,218.4643 BAT |
0.9310 USD |
0.9064 USD |
0.9376 USD |
0.9159 USD |
| 2022-02-05 |
0.9356 USD |
74,812.4771 BAT |
0.9103 USD |
0.8899 USD |
0.9523 USD |
0.9203 USD |
| 2022-02-04 |
0.8638 USD |
44,553.6724 BAT |
0.8241 USD |
0.8206 USD |
0.8901 USD |
0.8901 USD |
| 2022-02-03 |
0.8129 USD |
29,706.9422 BAT |
0.8097 USD |
0.7928 USD |
0.8204 USD |
0.8204 USD |
| 2022-02-02 |
0.8387 USD |
103,292.6652 BAT |
0.8415 USD |
0.8130 USD |
0.8579 USD |
0.8159 USD |
| 2022-02-01 |
0.8473 USD |
66,883.5737 BAT |
0.8513 USD |
0.8353 USD |
0.8576 USD |
0.8499 USD |
| 2022-01-31 |
0.8309 USD |
27,914.5332 BAT |
0.8275 USD |
0.8056 USD |
0.8538 USD |
0.8508 USD |
| 2022-01-30 |
0.8418 USD |
81,415.7221 BAT |
0.8386 USD |
0.8161 USD |
0.8639 USD |
0.8345 USD |
| 2022-01-29 |
0.8841 USD |
260,846.1404 BAT |
0.8734 USD |
0.8410 USD |
0.8940 USD |
0.8572 USD |
| 2022-01-28 |
0.8560 USD |
176,639.7465 BAT |
0.8436 USD |
0.8182 USD |
0.8758 USD |
0.8622 USD |
| 2022-01-27 |
0.8200 USD |
57,931.0468 BAT |
0.8131 USD |
0.7740 USD |
0.8556 USD |
0.8274 USD |
| 2022-01-26 |
0.8195 USD |
280,449.1080 BAT |
0.7950 USD |
0.7831 USD |
0.8600 USD |
0.8133 USD |
| 2022-01-25 |
0.7564 USD |
538,444.8462 BAT |
0.7398 USD |
0.7308 USD |
0.7818 USD |
0.7797 USD |
| 2022-01-24 |
0.6991 USD |
627,667.4108 BAT |
0.7618 USD |
0.6561 USD |
0.7737 USD |
0.7524 USD |
| 2022-01-23 |
0.7279 USD |
119,499.5025 BAT |
0.7164 USD |
0.7077 USD |
0.7579 USD |
0.7515 USD |
| 2022-01-22 |
0.7435 USD |
257,530.2420 BAT |
0.8147 USD |
0.6705 USD |
0.8278 USD |
0.7161 USD |
| 2022-01-21 |
0.8537 USD |
156,671.4671 BAT |
0.9087 USD |
0.7807 USD |
0.9269 USD |
0.7999 USD |
| 2022-01-20 |
0.9519 USD |
29,758.7252 BAT |
0.9606 USD |
0.9253 USD |
1.0068 USD |
0.9253 USD |
| 2022-01-19 |
0.9719 USD |
18,219.4281 BAT |
1.0000 USD |
0.9516 USD |
1.0013 USD |
0.9634 USD |
| 2022-01-18 |
0.9881 USD |
53,588.6075 BAT |
1.0145 USD |
0.9714 USD |
1.0278 USD |
1.0120 USD |
| 2022-01-17 |
1.0220 USD |
57,581.6971 BAT |
1.0495 USD |
0.9998 USD |
1.0533 USD |
1.0172 USD |
| 2022-01-16 |
1.0560 USD |
23,160.9631 BAT |
1.0606 USD |
1.0389 USD |
1.0733 USD |
1.0497 USD |
| 2022-01-15 |
1.0687 USD |
45,803.9803 BAT |
1.0584 USD |
1.0443 USD |
1.0823 USD |
1.0693 USD |
| 2022-01-14 |
1.0534 USD |
537,323.8624 BAT |
1.0330 USD |
1.0117 USD |
1.0872 USD |
1.0602 USD |
| 2022-01-13 |
1.0706 USD |
65,281.2410 BAT |
1.1159 USD |
1.0368 USD |
1.1165 USD |
1.0368 USD |
| 2022-01-12 |
1.0963 USD |
78,729.1763 BAT |
1.0606 USD |
1.0497 USD |
1.1175 USD |
1.1164 USD |
| 2022-01-11 |
1.0262 USD |
149,935.8580 BAT |
0.9961 USD |
0.9917 USD |
1.0602 USD |
1.0569 USD |