Identifier on Kraken: BATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.1835 USD |
190,494.8447 BAT |
0.1872 USD |
0.1763 USD |
0.1907 USD |
0.1791 USD |
| 2025-02-20 |
0.1839 USD |
131,484.5422 BAT |
0.1765 USD |
0.1758 USD |
0.1876 USD |
0.1870 USD |
| 2025-02-19 |
0.1790 USD |
152,434.9791 BAT |
0.1762 USD |
0.1762 USD |
0.1815 USD |
0.1768 USD |
| 2025-02-18 |
0.1748 USD |
88,396.5524 BAT |
0.1847 USD |
0.1708 USD |
0.1865 USD |
0.1747 USD |
| 2025-02-17 |
0.1867 USD |
131,700.5434 BAT |
0.1861 USD |
0.1815 USD |
0.1899 USD |
0.1832 USD |
| 2025-02-16 |
0.1845 USD |
140,940.6650 BAT |
0.1827 USD |
0.1813 USD |
0.1880 USD |
0.1867 USD |
| 2025-02-15 |
0.1883 USD |
602,803.3944 BAT |
0.1893 USD |
0.1852 USD |
0.1901 USD |
0.1862 USD |
| 2025-02-14 |
0.1900 USD |
69,705.4665 BAT |
0.1870 USD |
0.1870 USD |
0.1927 USD |
0.1901 USD |
| 2025-02-13 |
0.1851 USD |
232,763.2528 BAT |
0.1908 USD |
0.1822 USD |
0.1923 USD |
0.1866 USD |
| 2025-02-12 |
0.1832 USD |
384,494.2497 BAT |
0.1796 USD |
0.1781 USD |
0.1933 USD |
0.1909 USD |
| 2025-02-11 |
0.1872 USD |
155,267.0356 BAT |
0.1855 USD |
0.1774 USD |
0.1916 USD |
0.1788 USD |
| 2025-02-10 |
0.1786 USD |
69,478.9343 BAT |
0.1794 USD |
0.1716 USD |
0.1820 USD |
0.1819 USD |
| 2025-02-09 |
0.1798 USD |
99,108.0613 BAT |
0.1796 USD |
0.1726 USD |
0.1832 USD |
0.1726 USD |
| 2025-02-08 |
0.1750 USD |
74,391.6507 BAT |
0.1722 USD |
0.1701 USD |
0.1801 USD |
0.1801 USD |
| 2025-02-07 |
0.1733 USD |
135,744.3077 BAT |
0.1696 USD |
0.1664 USD |
0.1791 USD |
0.1669 USD |
| 2025-02-06 |
0.1721 USD |
195,634.6817 BAT |
0.1793 USD |
0.1676 USD |
0.1806 USD |
0.1703 USD |
| 2025-02-05 |
0.1802 USD |
128,445.5389 BAT |
0.1832 USD |
0.1765 USD |
0.1845 USD |
0.1796 USD |
| 2025-02-04 |
0.1805 USD |
1,478,151.6407 BAT |
0.1940 USD |
0.1738 USD |
0.1940 USD |
0.1842 USD |
| 2025-02-03 |
0.1713 USD |
1,710,804.6528 BAT |
0.1864 USD |
0.1423 USD |
0.1908 USD |
0.1908 USD |
| 2025-02-02 |
0.1989 USD |
493,608.0812 BAT |
0.2120 USD |
0.1867 USD |
0.2149 USD |
0.1923 USD |
| 2025-02-01 |
0.2248 USD |
473,001.6702 BAT |
0.2216 USD |
0.2182 USD |
0.2263 USD |
0.2206 USD |
| 2025-01-31 |
0.2282 USD |
100,417.8714 BAT |
0.2221 USD |
0.2177 USD |
0.2328 USD |
0.2273 USD |
| 2025-01-30 |
0.2223 USD |
187,710.5696 BAT |
0.2123 USD |
0.2123 USD |
0.2275 USD |
0.2241 USD |
| 2025-01-29 |
0.2109 USD |
139,846.7411 BAT |
0.2072 USD |
0.2066 USD |
0.2192 USD |
0.2189 USD |
| 2025-01-28 |
0.2210 USD |
92,330.3162 BAT |
0.2244 USD |
0.2160 USD |
0.2253 USD |
0.2163 USD |
| 2025-01-27 |
0.2152 USD |
469,237.6564 BAT |
0.2254 USD |
0.2073 USD |
0.2270 USD |
0.2172 USD |
| 2025-01-26 |
0.2373 USD |
185,479.6947 BAT |
0.2282 USD |
0.2282 USD |
0.2430 USD |
0.2334 USD |
| 2025-01-25 |
0.2253 USD |
78,136.0675 BAT |
0.2234 USD |
0.2220 USD |
0.2288 USD |
0.2249 USD |
| 2025-01-24 |
0.2314 USD |
279,187.6107 BAT |
0.2269 USD |
0.2221 USD |
0.2379 USD |
0.2262 USD |
| 2025-01-23 |
0.2264 USD |
100,133.2893 BAT |
0.2303 USD |
0.2221 USD |
0.2303 USD |
0.2300 USD |
| 2025-01-22 |
0.2357 USD |
472,800.9653 BAT |
0.2396 USD |
0.2334 USD |
0.2403 USD |
0.2338 USD |
| 2025-01-21 |
0.2335 USD |
132,996.7039 BAT |
0.2310 USD |
0.2235 USD |
0.2462 USD |
0.2398 USD |
| 2025-01-20 |
0.2340 USD |
567,278.9609 BAT |
0.2245 USD |
0.2192 USD |
0.2510 USD |
0.2350 USD |
| 2025-01-19 |
0.2426 USD |
395,968.4974 BAT |
0.2480 USD |
0.2282 USD |
0.2559 USD |
0.2469 USD |
| 2025-01-18 |
0.2511 USD |
322,865.2003 BAT |
0.2662 USD |
0.2406 USD |
0.2705 USD |
0.2427 USD |
| 2025-01-17 |
0.2601 USD |
217,974.1218 BAT |
0.2548 USD |
0.2547 USD |
0.2635 USD |
0.2612 USD |
| 2025-01-16 |
0.2547 USD |
252,917.2931 BAT |
0.2578 USD |
0.2480 USD |
0.2618 USD |
0.2618 USD |
| 2025-01-15 |
0.2478 USD |
188,902.1145 BAT |
0.2490 USD |
0.2381 USD |
0.2562 USD |
0.2556 USD |
| 2025-01-14 |
0.2397 USD |
137,560.7703 BAT |
0.2362 USD |
0.2354 USD |
0.2450 USD |
0.2439 USD |
| 2025-01-13 |
0.2303 USD |
338,322.0282 BAT |
0.2467 USD |
0.2200 USD |
0.2553 USD |
0.2380 USD |
| 2025-01-12 |
0.2489 USD |
52,631.3719 BAT |
0.2497 USD |
0.2453 USD |
0.2564 USD |
0.2491 USD |
| 2025-01-11 |
0.2513 USD |
151,119.8279 BAT |
0.2538 USD |
0.2461 USD |
0.2603 USD |
0.2461 USD |
| 2025-01-10 |
0.2442 USD |
189,002.8297 BAT |
0.2419 USD |
0.2384 USD |
0.2573 USD |
0.2548 USD |
| 2025-01-09 |
0.2491 USD |
269,398.4418 BAT |
0.2458 USD |
0.2422 USD |
0.2573 USD |
0.2475 USD |
| 2025-01-08 |
0.2447 USD |
617,939.1072 BAT |
0.2534 USD |
0.2326 USD |
0.2572 USD |
0.2449 USD |
| 2025-01-07 |
0.2698 USD |
563,865.4804 BAT |
0.2804 USD |
0.2510 USD |
0.2821 USD |
0.2510 USD |
| 2025-01-06 |
0.2776 USD |
882,435.4163 BAT |
0.2697 USD |
0.2616 USD |
0.2928 USD |
0.2856 USD |
| 2025-01-05 |
0.2680 USD |
1,261,871.2696 BAT |
0.2569 USD |
0.2534 USD |
0.2767 USD |
0.2673 USD |
| 2025-01-04 |
0.2602 USD |
272,656.8213 BAT |
0.2590 USD |
0.2546 USD |
0.2643 USD |
0.2579 USD |
| 2025-01-03 |
0.2524 USD |
167,491.1846 BAT |
0.2493 USD |
0.2442 USD |
0.2565 USD |
0.2552 USD |