Identifier on Kucoin: BAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
1.2599 USDT |
421,024.3676 BAT |
1.2720 USDT |
1.2216 USDT |
1.3000 USDT |
1.2541 USDT |
| 2021-05-01 |
1.2635 USDT |
499,310.3035 BAT |
1.2651 USDT |
1.2320 USDT |
1.3000 USDT |
1.2719 USDT |
| 2021-04-30 |
1.2378 USDT |
861,277.5355 BAT |
1.1862 USDT |
1.1642 USDT |
1.2768 USDT |
1.2647 USDT |
| 2021-04-29 |
1.1918 USDT |
427,255.7743 BAT |
1.1988 USDT |
1.1545 USDT |
1.2360 USDT |
1.1868 USDT |
| 2021-04-28 |
1.2021 USDT |
723,979.9358 BAT |
1.2336 USDT |
1.1480 USDT |
1.2800 USDT |
1.1973 USDT |
| 2021-04-27 |
1.2099 USDT |
730,883.3599 BAT |
1.1613 USDT |
1.1375 USDT |
1.2532 USDT |
1.2301 USDT |
| 2021-04-26 |
1.1206 USDT |
1,208,946.1095 BAT |
1.0245 USDT |
1.0133 USDT |
1.1643 USDT |
1.1643 USDT |
| 2021-04-25 |
1.0464 USDT |
998,542.4671 BAT |
1.0346 USDT |
0.9696 USDT |
1.1042 USDT |
1.0266 USDT |
| 2021-04-24 |
1.0911 USDT |
763,766.1497 BAT |
1.1716 USDT |
1.0259 USDT |
1.1738 USDT |
1.0324 USDT |
| 2021-04-23 |
1.0337 USDT |
1,632,648.9895 BAT |
1.0667 USDT |
0.8400 USDT |
1.1820 USDT |
1.1719 USDT |
| 2021-04-22 |
1.1938 USDT |
282,310.5165 BAT |
1.2085 USDT |
1.1709 USDT |
1.2278 USDT |
1.2194 USDT |
| 2021-04-21 |
1.2647 USDT |
574,106.7662 BAT |
1.2641 USDT |
1.2056 USDT |
1.3120 USDT |
1.2100 USDT |
| 2021-04-20 |
1.2495 USDT |
787,632.5890 BAT |
1.3220 USDT |
1.1629 USDT |
1.3287 USDT |
1.2451 USDT |
| 2021-04-19 |
1.3375 USDT |
866,966.9007 BAT |
1.3489 USDT |
1.1775 USDT |
1.4714 USDT |
1.3243 USDT |
| 2021-04-18 |
1.2665 USDT |
1,181,789.8347 BAT |
1.4780 USDT |
0.8000 USDT |
1.4868 USDT |
1.3288 USDT |
| 2021-04-17 |
1.5199 USDT |
655,489.6025 BAT |
1.5261 USDT |
1.4627 USDT |
1.6000 USDT |
1.4962 USDT |
| 2021-04-16 |
1.4892 USDT |
830,550.3432 BAT |
1.5202 USDT |
1.3984 USDT |
1.5724 USDT |
1.5049 USDT |
| 2021-04-15 |
1.5167 USDT |
795,129.6703 BAT |
1.4632 USDT |
1.4429 USDT |
1.5982 USDT |
1.5281 USDT |
| 2021-04-14 |
1.4777 USDT |
684,817.5495 BAT |
1.5000 USDT |
1.3913 USDT |
1.5660 USDT |
1.4768 USDT |
| 2021-04-13 |
1.4572 USDT |
722,263.8681 BAT |
1.4204 USDT |
1.3963 USDT |
1.5209 USDT |
1.5146 USDT |
| 2021-04-12 |
1.4230 USDT |
670,407.0230 BAT |
1.4377 USDT |
1.3849 USDT |
1.4795 USDT |
1.4042 USDT |
| 2021-04-11 |
1.4809 USDT |
820,982.2972 BAT |
1.4695 USDT |
1.4099 USDT |
1.5693 USDT |
1.4486 USDT |
| 2021-04-10 |
1.4877 USDT |
1,693,455.3091 BAT |
1.5402 USDT |
1.3855 USDT |
1.6182 USDT |
1.4683 USDT |
| 2021-04-09 |
1.4808 USDT |
2,177,138.5241 BAT |
1.2938 USDT |
1.2660 USDT |
1.6500 USDT |
1.5360 USDT |
| 2021-04-08 |
1.2496 USDT |
556,057.7073 BAT |
1.1866 USDT |
1.1750 USDT |
1.3009 USDT |
1.2942 USDT |
| 2021-04-07 |
1.2446 USDT |
952,838.6168 BAT |
1.3269 USDT |
1.1298 USDT |
1.3892 USDT |
1.2000 USDT |
| 2021-04-06 |
1.2416 USDT |
828,969.7457 BAT |
1.2841 USDT |
1.1800 USDT |
1.3247 USDT |
1.2852 USDT |
| 2021-04-05 |
1.1940 USDT |
655,252.9017 BAT |
1.1759 USDT |
1.1198 USDT |
1.2500 USDT |
1.2200 USDT |
| 2021-04-04 |
1.1537 USDT |
282,239.2678 BAT |
1.1150 USDT |
1.0908 USDT |
1.1852 USDT |
1.1516 USDT |
| 2021-04-03 |
1.1977 USDT |
670,438.4441 BAT |
1.2017 USDT |
1.1118 USDT |
1.2594 USDT |
1.1254 USDT |
| 2021-04-02 |
1.2081 USDT |
568,970.8193 BAT |
1.1552 USDT |
1.1354 USDT |
1.2845 USDT |
1.2168 USDT |
| 2021-04-01 |
1.1527 USDT |
622,424.1024 BAT |
1.1410 USDT |
1.1156 USDT |
1.2000 USDT |
1.1569 USDT |
| 2021-03-31 |
1.1234 USDT |
331,887.9819 BAT |
1.1704 USDT |
1.0738 USDT |
1.1844 USDT |
1.1155 USDT |
| 2021-03-30 |
1.1720 USDT |
450,184.5529 BAT |
1.1378 USDT |
1.1244 USDT |
1.2131 USDT |
1.1692 USDT |
| 2021-03-29 |
1.1146 USDT |
223,056.9158 BAT |
1.1222 USDT |
1.0760 USDT |
1.1470 USDT |
1.1234 USDT |
| 2021-03-28 |
1.1109 USDT |
477,298.7324 BAT |
1.0806 USDT |
1.0548 USDT |
1.1488 USDT |
1.0923 USDT |
| 2021-03-27 |
1.0501 USDT |
286,738.3588 BAT |
1.0706 USDT |
1.0128 USDT |
1.0887 USDT |
1.0627 USDT |
| 2021-03-26 |
1.0372 USDT |
586,058.6741 BAT |
0.9741 USDT |
0.9720 USDT |
1.0890 USDT |
1.0430 USDT |
| 2021-03-25 |
0.9702 USDT |
376,062.1305 BAT |
0.9878 USDT |
0.7928 USDT |
1.0139 USDT |
0.9902 USDT |
| 2021-03-24 |
1.0357 USDT |
433,853.2032 BAT |
1.0512 USDT |
0.9396 USDT |
1.1215 USDT |
0.9716 USDT |
| 2021-03-23 |
1.0809 USDT |
513,616.7237 BAT |
1.0863 USDT |
1.0245 USDT |
1.1146 USDT |
1.0382 USDT |
| 2021-03-22 |
1.1540 USDT |
941,613.8670 BAT |
1.1244 USDT |
1.0711 USDT |
1.2125 USDT |
1.0975 USDT |
| 2021-03-21 |
1.1000 USDT |
434,720.4657 BAT |
1.0826 USDT |
1.0588 USDT |
1.1382 USDT |
1.1190 USDT |
| 2021-03-20 |
1.1764 USDT |
478,335.2410 BAT |
1.1811 USDT |
1.1117 USDT |
1.2260 USDT |
1.1200 USDT |
| 2021-03-19 |
1.1953 USDT |
694,782.9698 BAT |
1.1996 USDT |
1.1465 USDT |
1.2446 USDT |
1.1882 USDT |
| 2021-03-18 |
1.2651 USDT |
1,527,839.4252 BAT |
1.2400 USDT |
1.1861 USDT |
1.3856 USDT |
1.2165 USDT |
| 2021-03-17 |
1.1573 USDT |
3,291,255.6395 BAT |
1.0278 USDT |
0.9409 USDT |
1.3759 USDT |
1.2382 USDT |
| 2021-03-16 |
0.9630 USDT |
1,750,961.9264 BAT |
0.7602 USDT |
0.7059 USDT |
1.2501 USDT |
1.0440 USDT |
| 2021-03-15 |
0.7576 USDT |
455,827.0684 BAT |
0.7684 USDT |
0.7000 USDT |
0.8065 USDT |
0.7622 USDT |
| 2021-03-14 |
0.8053 USDT |
349,793.6918 BAT |
0.8104 USDT |
0.7602 USDT |
0.8480 USDT |
0.7844 USDT |