Identifier on Kraken: BATUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.2506 USD |
416,809.1081 BAT |
0.2478 USD |
0.2460 USD |
0.2666 USD |
0.2662 USD |
| 2024-04-19 |
0.2432 USD |
104,107.8434 BAT |
0.2443 USD |
0.2267 USD |
0.2529 USD |
0.2498 USD |
| 2024-04-18 |
0.2396 USD |
161,996.7011 BAT |
0.2374 USD |
0.2310 USD |
0.2467 USD |
0.2446 USD |
| 2024-04-17 |
0.2388 USD |
211,550.2908 BAT |
0.2403 USD |
0.2289 USD |
0.2462 USD |
0.2372 USD |
| 2024-04-16 |
0.2410 USD |
391,962.6958 BAT |
0.2446 USD |
0.2321 USD |
0.2505 USD |
0.2429 USD |
| 2024-04-15 |
0.2608 USD |
369,770.8676 BAT |
0.2574 USD |
0.2423 USD |
0.2738 USD |
0.2476 USD |
| 2024-04-14 |
0.2428 USD |
384,073.4297 BAT |
0.2392 USD |
0.2309 USD |
0.2564 USD |
0.2564 USD |
| 2024-04-13 |
0.2436 USD |
3,008,032.0064 BAT |
0.2858 USD |
0.2095 USD |
0.2876 USD |
0.2371 USD |
| 2024-04-12 |
0.3171 USD |
2,665,790.4019 BAT |
0.3222 USD |
0.2658 USD |
0.3531 USD |
0.2853 USD |
| 2024-04-11 |
0.3262 USD |
867,615.0013 BAT |
0.3232 USD |
0.3169 USD |
0.3351 USD |
0.3251 USD |
| 2024-04-10 |
0.3067 USD |
332,088.6271 BAT |
0.3169 USD |
0.2970 USD |
0.3192 USD |
0.3182 USD |
| 2024-04-09 |
0.3202 USD |
1,278,528.6639 BAT |
0.3234 USD |
0.3067 USD |
0.3384 USD |
0.3176 USD |
| 2024-04-08 |
0.3134 USD |
197,325.5536 BAT |
0.3015 USD |
0.2951 USD |
0.3258 USD |
0.3248 USD |
| 2024-04-07 |
0.3006 USD |
89,926.2367 BAT |
0.2964 USD |
0.2960 USD |
0.3028 USD |
0.3003 USD |
| 2024-04-06 |
0.2944 USD |
66,690.1677 BAT |
0.2937 USD |
0.2930 USD |
0.2975 USD |
0.2961 USD |
| 2024-04-05 |
0.2915 USD |
150,379.4653 BAT |
0.2954 USD |
0.2800 USD |
0.2991 USD |
0.2934 USD |
| 2024-04-04 |
0.2898 USD |
92,240.3329 BAT |
0.2859 USD |
0.2803 USD |
0.3017 USD |
0.2934 USD |
| 2024-04-03 |
0.2871 USD |
404,114.0434 BAT |
0.2888 USD |
0.2789 USD |
0.2956 USD |
0.2880 USD |
| 2024-04-02 |
0.2943 USD |
227,385.4687 BAT |
0.3147 USD |
0.2857 USD |
0.3147 USD |
0.2884 USD |
| 2024-04-01 |
0.3194 USD |
304,904.7107 BAT |
0.3351 USD |
0.3051 USD |
0.3403 USD |
0.3143 USD |
| 2024-03-31 |
0.3337 USD |
79,406.5632 BAT |
0.3255 USD |
0.3255 USD |
0.3371 USD |
0.3357 USD |
| 2024-03-30 |
0.3305 USD |
59,875.0009 BAT |
0.3314 USD |
0.3252 USD |
0.3347 USD |
0.3263 USD |
| 2024-03-29 |
0.3316 USD |
322,512.1077 BAT |
0.3369 USD |
0.3252 USD |
0.3374 USD |
0.3332 USD |
| 2024-03-28 |
0.3354 USD |
111,536.2218 BAT |
0.3396 USD |
0.3290 USD |
0.3409 USD |
0.3336 USD |
| 2024-03-27 |
0.3411 USD |
522,433.5848 BAT |
0.3436 USD |
0.3323 USD |
0.3537 USD |
0.3357 USD |
| 2024-03-26 |
0.3452 USD |
359,358.6172 BAT |
0.3353 USD |
0.3349 USD |
0.3535 USD |
0.3440 USD |
| 2024-03-25 |
0.3250 USD |
346,359.2341 BAT |
0.3085 USD |
0.3080 USD |
0.3410 USD |
0.3339 USD |
| 2024-03-24 |
0.3038 USD |
240,285.5366 BAT |
0.2972 USD |
0.2968 USD |
0.3101 USD |
0.3097 USD |
| 2024-03-23 |
0.2986 USD |
145,226.8117 BAT |
0.2913 USD |
0.2887 USD |
0.3025 USD |
0.3007 USD |
| 2024-03-22 |
0.2939 USD |
182,737.1175 BAT |
0.3023 USD |
0.2845 USD |
0.3056 USD |
0.2870 USD |
| 2024-03-21 |
0.3034 USD |
168,922.2075 BAT |
0.3002 USD |
0.2959 USD |
0.3073 USD |
0.3033 USD |
| 2024-03-20 |
0.2778 USD |
283,956.7996 BAT |
0.2701 USD |
0.2605 USD |
0.3017 USD |
0.2995 USD |
| 2024-03-19 |
0.2795 USD |
749,992.9852 BAT |
0.2972 USD |
0.2627 USD |
0.2988 USD |
0.2731 USD |
| 2024-03-18 |
0.3004 USD |
202,780.7582 BAT |
0.3133 USD |
0.2929 USD |
0.3165 USD |
0.2987 USD |
| 2024-03-17 |
0.3065 USD |
986,178.8811 BAT |
0.3092 USD |
0.2920 USD |
0.3171 USD |
0.3147 USD |
| 2024-03-16 |
0.3186 USD |
497,966.0951 BAT |
0.3391 USD |
0.3025 USD |
0.3414 USD |
0.3064 USD |
| 2024-03-15 |
0.3335 USD |
849,686.3357 BAT |
0.3634 USD |
0.3137 USD |
0.3648 USD |
0.3333 USD |
| 2024-03-14 |
0.3597 USD |
727,054.0908 BAT |
0.3759 USD |
0.3400 USD |
0.3761 USD |
0.3617 USD |
| 2024-03-13 |
0.3743 USD |
928,786.8386 BAT |
0.3716 USD |
0.3660 USD |
0.3835 USD |
0.3753 USD |
| 2024-03-12 |
0.3609 USD |
1,276,709.9774 BAT |
0.3700 USD |
0.3419 USD |
0.3730 USD |
0.3693 USD |
| 2024-03-11 |
0.3635 USD |
869,493.8826 BAT |
0.3550 USD |
0.3355 USD |
0.3744 USD |
0.3718 USD |
| 2024-03-10 |
0.3598 USD |
985,060.7973 BAT |
0.3620 USD |
0.3471 USD |
0.3681 USD |
0.3530 USD |
| 2024-03-09 |
0.3515 USD |
883,024.7991 BAT |
0.3405 USD |
0.3361 USD |
0.3588 USD |
0.3570 USD |
| 2024-03-08 |
0.3339 USD |
833,316.7068 BAT |
0.3506 USD |
0.3202 USD |
0.3514 USD |
0.3397 USD |
| 2024-03-07 |
0.3391 USD |
1,830,597.6178 BAT |
0.3252 USD |
0.3234 USD |
0.3580 USD |
0.3498 USD |
| 2024-03-06 |
0.3145 USD |
1,015,053.3837 BAT |
0.3026 USD |
0.2909 USD |
0.3233 USD |
0.3196 USD |
| 2024-03-05 |
0.3048 USD |
1,861,498.6131 BAT |
0.3270 USD |
0.2596 USD |
0.3352 USD |
0.2934 USD |
| 2024-03-04 |
0.3284 USD |
831,616.5749 BAT |
0.3190 USD |
0.3121 USD |
0.3465 USD |
0.3280 USD |
| 2024-03-03 |
0.3084 USD |
986,417.7196 BAT |
0.3298 USD |
0.2861 USD |
0.3298 USD |
0.3165 USD |
| 2024-03-02 |
0.3283 USD |
2,158,871.6483 BAT |
0.2984 USD |
0.2984 USD |
0.3490 USD |
0.3272 USD |