Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
1.0189 USDT |
1,159,730.3903 BAT |
1.0656 USDT |
0.9508 USDT |
1.0820 USDT |
0.9950 USDT |
| 2021-11-17 |
1.0848 USDT |
1,113,119.9693 BAT |
1.0629 USDT |
1.0446 USDT |
1.1385 USDT |
1.0558 USDT |
| 2021-11-16 |
1.0727 USDT |
2,466,231.6886 BAT |
1.1424 USDT |
0.9482 USDT |
1.1512 USDT |
1.1083 USDT |
| 2021-11-15 |
1.1873 USDT |
1,555,183.4643 BAT |
1.1490 USDT |
1.1403 USDT |
1.2316 USDT |
1.1593 USDT |
| 2021-11-14 |
1.1588 USDT |
673,589.2170 BAT |
1.1415 USDT |
1.1200 USDT |
1.1813 USDT |
1.1316 USDT |
| 2021-11-13 |
1.1858 USDT |
2,587,730.0656 BAT |
1.1697 USDT |
1.1376 USDT |
1.2311 USDT |
1.1423 USDT |
| 2021-11-12 |
1.1598 USDT |
2,986,080.9308 BAT |
1.1188 USDT |
1.1011 USDT |
1.2306 USDT |
1.1340 USDT |
| 2021-11-11 |
1.1052 USDT |
1,168,583.5149 BAT |
1.0812 USDT |
1.0581 USDT |
1.1614 USDT |
1.1250 USDT |
| 2021-11-10 |
1.1545 USDT |
1,676,799.8158 BAT |
1.1696 USDT |
1.0920 USDT |
1.1849 USDT |
1.1036 USDT |
| 2021-11-09 |
1.2770 USDT |
7,089,139.3428 BAT |
1.2769 USDT |
1.1728 USDT |
1.3900 USDT |
1.1885 USDT |
| 2021-11-08 |
1.1279 USDT |
5,995,015.5830 BAT |
0.9986 USDT |
0.9655 USDT |
1.2350 USDT |
1.1638 USDT |
| 2021-11-07 |
0.9980 USDT |
583,911.6639 BAT |
1.0112 USDT |
0.9814 USDT |
1.0323 USDT |
0.9922 USDT |
| 2021-11-06 |
0.9947 USDT |
1,869,283.6597 BAT |
0.9679 USDT |
0.9525 USDT |
1.0180 USDT |
1.0112 USDT |
| 2021-11-05 |
0.9928 USDT |
1,665,143.7187 BAT |
0.9767 USDT |
0.9502 USDT |
1.0347 USDT |
0.9700 USDT |
| 2021-11-04 |
0.9738 USDT |
1,534,482.9439 BAT |
0.9693 USDT |
0.9302 USDT |
1.0280 USDT |
0.9699 USDT |
| 2021-11-03 |
0.9837 USDT |
1,309,556.8204 BAT |
1.0339 USDT |
0.9359 USDT |
1.0382 USDT |
0.9751 USDT |
| 2021-11-02 |
1.0522 USDT |
3,145,335.5688 BAT |
1.0228 USDT |
1.0085 USDT |
1.1218 USDT |
1.0188 USDT |
| 2021-11-01 |
1.0204 USDT |
3,590,379.9678 BAT |
0.9950 USDT |
0.9578 USDT |
1.0911 USDT |
1.0065 USDT |
| 2021-10-31 |
1.2132 USDT |
9,182,738.7965 BAT |
1.2390 USDT |
0.9602 USDT |
1.4494 USDT |
1.0135 USDT |
| 2021-10-30 |
1.1813 USDT |
15,883,562.5135 BAT |
0.8539 USDT |
0.7875 USDT |
1.4700 USDT |
1.2121 USDT |
| 2021-10-29 |
0.8203 USDT |
4,934,724.3191 BAT |
0.6947 USDT |
0.6927 USDT |
0.9128 USDT |
0.8436 USDT |
| 2021-10-28 |
0.6694 USDT |
553,739.4358 BAT |
0.6385 USDT |
0.6326 USDT |
0.6907 USDT |
0.6891 USDT |
| 2021-10-27 |
0.6722 USDT |
1,045,989.3446 BAT |
0.7130 USDT |
0.6300 USDT |
0.7312 USDT |
0.6450 USDT |
| 2021-10-26 |
0.7223 USDT |
838,947.6436 BAT |
0.7028 USDT |
0.7007 USDT |
0.7428 USDT |
0.7254 USDT |
| 2021-10-25 |
0.6950 USDT |
270,030.2100 BAT |
0.6881 USDT |
0.6848 USDT |
0.7037 USDT |
0.7030 USDT |
| 2021-10-24 |
0.6999 USDT |
242,949.8909 BAT |
0.7136 USDT |
0.6781 USDT |
0.7199 USDT |
0.6820 USDT |
| 2021-10-23 |
0.7074 USDT |
298,246.2232 BAT |
0.6972 USDT |
0.6916 USDT |
0.7172 USDT |
0.7093 USDT |
| 2021-10-22 |
0.7025 USDT |
134,779.1311 BAT |
0.6897 USDT |
0.6894 USDT |
0.7157 USDT |
0.7017 USDT |
| 2021-10-21 |
0.7122 USDT |
495,483.5387 BAT |
0.7113 USDT |
0.6886 USDT |
0.7288 USDT |
0.6895 USDT |
| 2021-10-20 |
0.6940 USDT |
393,615.4121 BAT |
0.6808 USDT |
0.6724 USDT |
0.7125 USDT |
0.7077 USDT |
| 2021-10-19 |
0.6870 USDT |
427,675.9742 BAT |
0.6805 USDT |
0.6744 USDT |
0.6998 USDT |
0.6765 USDT |
| 2021-10-18 |
0.6817 USDT |
165,589.5685 BAT |
0.6905 USDT |
0.6713 USDT |
0.6951 USDT |
0.6805 USDT |
| 2021-10-17 |
0.6959 USDT |
197,558.1832 BAT |
0.7157 USDT |
0.6709 USDT |
0.7194 USDT |
0.6887 USDT |
| 2021-10-16 |
0.7085 USDT |
446,394.0917 BAT |
0.6936 USDT |
0.6900 USDT |
0.7414 USDT |
0.7304 USDT |
| 2021-10-15 |
0.6946 USDT |
400,887.7871 BAT |
0.7038 USDT |
0.6735 USDT |
0.7084 USDT |
0.6916 USDT |
| 2021-10-14 |
0.7085 USDT |
275,389.6653 BAT |
0.7057 USDT |
0.6950 USDT |
0.7247 USDT |
0.7009 USDT |
| 2021-10-13 |
0.6955 USDT |
200,322.9680 BAT |
0.6948 USDT |
0.6830 USDT |
0.7073 USDT |
0.6940 USDT |
| 2021-10-12 |
0.6808 USDT |
285,737.7379 BAT |
0.7024 USDT |
0.6637 USDT |
0.7024 USDT |
0.6920 USDT |
| 2021-10-11 |
0.7138 USDT |
366,849.1873 BAT |
0.7181 USDT |
0.6877 USDT |
0.7375 USDT |
0.7001 USDT |
| 2021-10-10 |
0.7411 USDT |
253,718.9124 BAT |
0.7612 USDT |
0.7137 USDT |
0.7627 USDT |
0.7182 USDT |
| 2021-10-09 |
0.7567 USDT |
256,127.1117 BAT |
0.7482 USDT |
0.7340 USDT |
0.7700 USDT |
0.7529 USDT |
| 2021-10-08 |
0.7572 USDT |
550,279.5613 BAT |
0.7328 USDT |
0.7325 USDT |
0.7818 USDT |
0.7439 USDT |
| 2021-10-07 |
0.7261 USDT |
338,507.3952 BAT |
0.7355 USDT |
0.7136 USDT |
0.7388 USDT |
0.7271 USDT |
| 2021-10-06 |
0.7290 USDT |
528,192.8442 BAT |
0.7413 USDT |
0.6928 USDT |
0.7467 USDT |
0.7284 USDT |
| 2021-10-05 |
0.7178 USDT |
734,965.4837 BAT |
0.7062 USDT |
0.7020 USDT |
0.7423 USDT |
0.7412 USDT |
| 2021-10-04 |
0.7055 USDT |
424,018.1682 BAT |
0.7280 USDT |
0.6843 USDT |
0.7291 USDT |
0.7066 USDT |
| 2021-10-03 |
0.7210 USDT |
405,840.8203 BAT |
0.7083 USDT |
0.6943 USDT |
0.7402 USDT |
0.7250 USDT |
| 2021-10-02 |
0.6961 USDT |
216,039.0972 BAT |
0.6796 USDT |
0.6692 USDT |
0.7298 USDT |
0.7192 USDT |
| 2021-10-01 |
0.6634 USDT |
194,311.5221 BAT |
0.6321 USDT |
0.6210 USDT |
0.6816 USDT |
0.6688 USDT |
| 2021-09-30 |
0.6223 USDT |
397,637.5850 BAT |
0.5928 USDT |
0.5924 USDT |
0.6427 USDT |
0.6304 USDT |