Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
0.2633 USDT |
206,470.4700 BAT |
0.2569 USDT |
0.2536 USDT |
0.2764 USDT |
0.2651 USDT |
| 2025-01-04 |
0.2593 USDT |
176,490.8026 BAT |
0.2595 USDT |
0.2545 USDT |
0.2639 USDT |
0.2578 USDT |
| 2025-01-03 |
0.2526 USDT |
848,659.3805 BAT |
0.2484 USDT |
0.2442 USDT |
0.2582 USDT |
0.2579 USDT |
| 2025-01-02 |
0.2459 USDT |
257,474.7428 BAT |
0.2432 USDT |
0.2420 USDT |
0.2502 USDT |
0.2462 USDT |
| 2025-01-01 |
0.2345 USDT |
256,381.4143 BAT |
0.2340 USDT |
0.2273 USDT |
0.2414 USDT |
0.2400 USDT |
| 2024-12-31 |
0.2389 USDT |
552,676.1044 BAT |
0.2356 USDT |
0.2294 USDT |
0.2418 USDT |
0.2330 USDT |
| 2024-12-30 |
0.2347 USDT |
366,972.0323 BAT |
0.2368 USDT |
0.2281 USDT |
0.2440 USDT |
0.2396 USDT |
| 2024-12-29 |
0.2509 USDT |
809,127.5661 BAT |
0.2550 USDT |
0.2356 USDT |
0.2645 USDT |
0.2373 USDT |
| 2024-12-28 |
0.2425 USDT |
853,567.3925 BAT |
0.2393 USDT |
0.2385 USDT |
0.2511 USDT |
0.2498 USDT |
| 2024-12-27 |
0.2437 USDT |
999,453.8992 BAT |
0.2465 USDT |
0.2380 USDT |
0.2528 USDT |
0.2409 USDT |
| 2024-12-26 |
0.2503 USDT |
1,971,762.0785 BAT |
0.2607 USDT |
0.2405 USDT |
0.2620 USDT |
0.2513 USDT |
| 2024-12-25 |
0.2791 USDT |
897,681.4483 BAT |
0.2806 USDT |
0.2579 USDT |
0.2972 USDT |
0.2579 USDT |
| 2024-12-24 |
0.2800 USDT |
2,989,120.2846 BAT |
0.2332 USDT |
0.2257 USDT |
0.3074 USDT |
0.2920 USDT |
| 2024-12-23 |
0.2195 USDT |
74,521.5150 BAT |
0.2118 USDT |
0.2078 USDT |
0.2256 USDT |
0.2174 USDT |
| 2024-12-22 |
0.2121 USDT |
186,851.2610 BAT |
0.2097 USDT |
0.2056 USDT |
0.2206 USDT |
0.2110 USDT |
| 2024-12-21 |
0.2239 USDT |
170,826.7909 BAT |
0.2249 USDT |
0.2110 USDT |
0.2385 USDT |
0.2130 USDT |
| 2024-12-20 |
0.2066 USDT |
905,155.9776 BAT |
0.2235 USDT |
0.1891 USDT |
0.2370 USDT |
0.2228 USDT |
| 2024-12-19 |
0.2288 USDT |
716,849.7462 BAT |
0.2379 USDT |
0.2163 USDT |
0.2483 USDT |
0.2266 USDT |
| 2024-12-18 |
0.2486 USDT |
438,971.0518 BAT |
0.2629 USDT |
0.2345 USDT |
0.2634 USDT |
0.2414 USDT |
| 2024-12-17 |
0.2757 USDT |
394,185.5748 BAT |
0.2775 USDT |
0.2630 USDT |
0.2862 USDT |
0.2683 USDT |
| 2024-12-16 |
0.2826 USDT |
117,165.0102 BAT |
0.2868 USDT |
0.2688 USDT |
0.2932 USDT |
0.2806 USDT |
| 2024-12-15 |
0.2817 USDT |
141,192.6709 BAT |
0.2771 USDT |
0.2708 USDT |
0.2885 USDT |
0.2814 USDT |
| 2024-12-14 |
0.2844 USDT |
232,039.5681 BAT |
0.2945 USDT |
0.2781 USDT |
0.2975 USDT |
0.2794 USDT |
| 2024-12-13 |
0.2897 USDT |
158,164.9555 BAT |
0.2954 USDT |
0.2842 USDT |
0.2970 USDT |
0.2937 USDT |
| 2024-12-12 |
0.2964 USDT |
202,338.8459 BAT |
0.2901 USDT |
0.2871 USDT |
0.3061 USDT |
0.2981 USDT |
| 2024-12-11 |
0.2756 USDT |
159,609.2788 BAT |
0.2668 USDT |
0.2559 USDT |
0.2915 USDT |
0.2871 USDT |
| 2024-12-10 |
0.2608 USDT |
331,250.8689 BAT |
0.2750 USDT |
0.2384 USDT |
0.2788 USDT |
0.2439 USDT |
| 2024-12-09 |
0.2822 USDT |
703,769.6791 BAT |
0.3380 USDT |
0.2315 USDT |
0.3380 USDT |
0.2649 USDT |
| 2024-12-08 |
0.3340 USDT |
84,420.6692 BAT |
0.3375 USDT |
0.3269 USDT |
0.3390 USDT |
0.3357 USDT |
| 2024-12-07 |
0.3465 USDT |
722,510.8127 BAT |
0.3441 USDT |
0.3343 USDT |
0.3725 USDT |
0.3379 USDT |
| 2024-12-06 |
0.3384 USDT |
502,994.2873 BAT |
0.3340 USDT |
0.3225 USDT |
0.3505 USDT |
0.3437 USDT |
| 2024-12-05 |
0.3400 USDT |
766,830.1804 BAT |
0.3514 USDT |
0.3216 USDT |
0.3555 USDT |
0.3386 USDT |
| 2024-12-04 |
0.3521 USDT |
564,886.2454 BAT |
0.3501 USDT |
0.3336 USDT |
0.3641 USDT |
0.3575 USDT |
| 2024-12-03 |
0.3293 USDT |
550,910.2953 BAT |
0.3260 USDT |
0.3051 USDT |
0.3460 USDT |
0.3085 USDT |
| 2024-12-02 |
0.3124 USDT |
680,322.2658 BAT |
0.3190 USDT |
0.2920 USDT |
0.3258 USDT |
0.3221 USDT |
| 2024-12-01 |
0.3168 USDT |
198,755.1002 BAT |
0.3182 USDT |
0.3055 USDT |
0.3249 USDT |
0.3180 USDT |
| 2024-11-30 |
0.3194 USDT |
204,073.0941 BAT |
0.3286 USDT |
0.3104 USDT |
0.3300 USDT |
0.3250 USDT |
| 2024-11-29 |
0.3097 USDT |
191,316.8563 BAT |
0.3031 USDT |
0.2942 USDT |
0.3260 USDT |
0.3257 USDT |
| 2024-11-28 |
0.3020 USDT |
519,689.3622 BAT |
0.2964 USDT |
0.2924 USDT |
0.3086 USDT |
0.2992 USDT |
| 2024-11-27 |
0.2882 USDT |
288,128.7083 BAT |
0.2817 USDT |
0.2751 USDT |
0.3016 USDT |
0.2991 USDT |
| 2024-11-26 |
0.2719 USDT |
379,118.8507 BAT |
0.2670 USDT |
0.2618 USDT |
0.2911 USDT |
0.2772 USDT |
| 2024-11-25 |
0.3093 USDT |
1,005,975.0723 BAT |
0.2892 USDT |
0.2692 USDT |
0.3340 USDT |
0.2742 USDT |
| 2024-11-24 |
0.2571 USDT |
340,629.6768 BAT |
0.2481 USDT |
0.2408 USDT |
0.2759 USDT |
0.2653 USDT |
| 2024-11-23 |
0.2476 USDT |
866,557.9958 BAT |
0.2319 USDT |
0.2294 USDT |
0.2610 USDT |
0.2523 USDT |
| 2024-11-22 |
0.2192 USDT |
407,277.8379 BAT |
0.2147 USDT |
0.2113 USDT |
0.2307 USDT |
0.2307 USDT |
| 2024-11-21 |
0.2087 USDT |
223,040.2658 BAT |
0.2050 USDT |
0.1988 USDT |
0.2168 USDT |
0.2131 USDT |
| 2024-11-20 |
0.2097 USDT |
152,310.6538 BAT |
0.2135 USDT |
0.2033 USDT |
0.2176 USDT |
0.2133 USDT |
| 2024-11-19 |
0.2194 USDT |
222,910.5402 BAT |
0.2249 USDT |
0.2099 USDT |
0.2289 USDT |
0.2117 USDT |
| 2024-11-18 |
0.2115 USDT |
232,468.2251 BAT |
0.1958 USDT |
0.1951 USDT |
0.2235 USDT |
0.2206 USDT |
| 2024-11-17 |
0.2046 USDT |
230,095.7035 BAT |
0.2147 USDT |
0.1925 USDT |
0.2150 USDT |
0.1940 USDT |