Bat (BAT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Bat (BAT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Bat cotiza a $0.10 con un rango de 24 horas de $0.10–$0.10 y $9.9M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.10
High
$0.10
Low
$0.10
Volume (24h)
$9.9M
Market Cap
$156.15M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | ++4.75% | $9.9M | — | — |
| Oct 4, 2026 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | +10.75% | $197.07M | $20.53M | $100.27M |
| Oct 3, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | $0.09 | -0.48% | $71.81M | $6.97M | $35.13M |
| Oct 2, 2026 | $0.09 | $0.11 | $0.09 | $0.10 | $0.09 | +6.31% | $141.24M | $13.92M | $71.95M |
| Oct 1, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -0.42% | $15.14M | $1.35M | $7.15M |
| Sep 30, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -0.65% | $19.07M | $1.72M | $9.21M |
| Sep 29, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.49% | $24.37M | $2.21M | $11.56M |
| Sep 28, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | -6.19% | $29.99M | $2.74M | $13.6M |
| Sep 27, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | +2.79% | $22.88M | $2.2M | $11.69M |
| Sep 26, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.10 | +3.41% | $17.67M | $1.66M | $8.56M |
| Sep 25, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +1.36% | $16.71M | $1.52M | $8.21M |
| Sep 24, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +3.78% | $25.22M | $2.27M | $12.79M |
| Sep 23, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | -4.72% | $52.06M | $4.76M | $24.17M |
| Sep 22, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | +8.78% | $43.64M | $3.78M | $22.52M |
| Sep 21, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +5.47% | $25.82M | $2.12M | $12.67M |
| Sep 20, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -1.26% | $28.29M | $2.24M | $13.54M |
| Sep 19, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +1.81% | $26.69M | $2.13M | $12.03M |
| Sep 18, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +7.76% | $30.9M | $2.37M | $15.93M |
| Sep 17, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +0.53% | $20.23M | $1.48M | $10.06M |
| Sep 16, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +3.06% | $23.97M | $1.7M | $11.49M |
| Sep 15, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | -8.29% | $33.77M | $2.5M | $15.66M |
| Sep 14, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -1.01% | $49.22M | $3.81M | $23.9M |
| Sep 13, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +7.33% | $123.93M | $9.85M | $62.84M |
| Sep 12, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +1.96% | $17.26M | $1.25M | $9.44M |
| Sep 11, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +1.66% | $36.34M | $2.62M | $18.37M |
| Sep 10, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -5.48% | $26.13M | $1.89M | $12.12M |
| Sep 9, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.07 | -4.84% | $31.88M | $2.44M | $14.9M |
| Sep 8, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +5.36% | $33.76M | $2.56M | $17.34M |
| Sep 7, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | +1.02% | $28.18M | $2.09M | $13.04M |
| Sep 6, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +1.82% | $27.6M | $2.01M | $13.79M |
| Sep 5, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +1.78% | $13.29M | $950.16K | $6.95M |
Bat Historical Data FAQ
¿En qué se basan los datos históricos de Bat?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Bat.
¿Hasta dónde llega el historial de BAT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de BAT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Bat?expand_more
En las últimas 24 horas Bat se negoció entre $0.10 y $0.10, con el precio actual en $0.10. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Bat Price & ChartsPrecio en vivo, gráfico y datos de mercadoBat MarketsTodos los pares y exchanges comparadosBat AnalyticsDistribución de precios, volumen y concentraciónBat Historical DataHistorial diario de precios y volumenBat ArbitrageMatriz de spreads entre exchangesBat Trading SignalsSeñales BUY/SELL con confianzaBat Funding RatesTasas de funding y APR comparadasBat NewsÚltimas noticias y análisis