Basic Attention Token Historical Data

BAT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.295
+1.55%
$ 441.17 million $ 54.28 million
Dec 11, 2024 $ 0.29
+8.68%
$ 434.43 million $ 33.53 million
Dec 10, 2024 $ 0.267
-3.23%
$ 399.75 million $ 55.94 million
Dec 9, 2024 $ 0.276
-18.71%
$ 413.12 million $ 62.59 million
Dec 8, 2024 $ 0.34
+0.41%
$ 508.24 million $ 21 million
Dec 7, 2024 $ 0.338
-1.70%
$ 506.19 million $ 72.05 million
Dec 6, 2024 $ 0.344
+2.84%
$ 514.9 million $ 96.68 million
Dec 5, 2024 $ 0.335
-5.15%
$ 500.97 million $ 80.75 million
Dec 4, 2024 $ 0.353
+0.74%
$ 527.7 million $ 73.26 million
Dec 3, 2024 $ 0.35
+7.48%
$ 523.64 million $ 85.88 million
Dec 2, 2024 $ 0.326
+1.82%
$ 487.2 million $ 57.42 million
Dec 1, 2024 $ 0.32
+0.15%
$ 478.6 million $ 27.98 million
Nov 30, 2024 $ 0.319
-2.79%
$ 477.89 million $ 26.92 million
Nov 29, 2024 $ 0.329
+8.23%
$ 491.86 million $ 32.55 million
Nov 28, 2024 $ 0.304
+2.10%
$ 454.48 million $ 31.11 million
Nov 27, 2024 $ 0.298
+5.29%
$ 445.14 million $ 36.77 million
Nov 26, 2024 $ 0.283
+5.63%
$ 422.75 million $ 48.31 million
Nov 25, 2024 $ 0.268
-7.31%
$ 400.31 million $ 126.86 million
Nov 24, 2024 $ 0.289
+15.84%
$ 431.84 million $ 57.58 million
Nov 23, 2024 $ 0.249
+7.66%
$ 372.77 million $ 47.92 million
Nov 22, 2024 $ 0.231
+7.60%
$ 346.19 million $ 35.65 million
Nov 21, 2024 $ 0.215
+4.67%
$ 321.67 million $ 28.85 million
Nov 20, 2024 $ 0.206
-4.51%
$ 307.44 million $ 26.21 million
Nov 19, 2024 $ 0.215
-5.47%
$ 322.02 million $ 22.19 million
Nov 18, 2024 $ 0.228
+15.88%
$ 340.67 million $ 81.47 million
Nov 17, 2024 $ 0.196
-9.24%
$ 293.87 million $ 22.62 million
Nov 16, 2024 $ 0.217
+12.57%
$ 323.86 million $ 23.52 million
Nov 15, 2024 $ 0.192
+5.08%
$ 287.69 million $ 26.11 million
Nov 14, 2024 $ 0.181
-3.14%
$ 271.25 million $ 27.99 million
Nov 13, 2024 $ 0.187
-4.87%
$ 280.04 million $ 27.57 million
Nov 12, 2024 $ 0.197
+0.92%
$ 294.31 million $ 36.12 million
Nov 11, 2024 $ 0.195
+5.95%
$ 291.62 million $ 20.74 million
Nov 10, 2024 $ 0.184
+5.25%
$ 275.13 million $ 17.5 million
Nov 9, 2024 $ 0.175
+2.31%
$ 261.37 million $ 8.66 million
Nov 8, 2024 $ 0.171
-0.15%
$ 255.46 million $ 16.24 million
Nov 7, 2024 $ 0.171
+0.33%
$ 255.85 million $ 26.83 million
Nov 6, 2024 $ 0.17
+8.65%
$ 255 million $ 11.25 million
Nov 5, 2024 $ 0.157
+5.11%
$ 234.7 million $ 6.71 million
Nov 4, 2024 $ 0.149
-1.25%
$ 223.21 million $ 7.41 million
Nov 3, 2024 $ 0.151
-2.49%
$ 226.05 million $ 33 billion
Nov 2, 2024 $ 0.155
-2.97%
$ 231.75 million $ 4.45 million
Nov 1, 2024 $ 0.16
-0.36%
$ 238.84 million $ 6.29 million
Oct 31, 2024 $ 0.16
-5.60%
$ 239.71 million $ 5.42 million
Oct 30, 2024 $ 0.17
-1.64%
$ 253.89 million $ 5.5 million
Oct 29, 2024 $ 0.173
+4.14%
$ 258.11 million $ 7.78 million
Oct 28, 2024 $ 0.166
+0.42%
$ 247.84 million $ 8.03 million
Oct 27, 2024 $ 0.165
+2.40%
$ 246.78 million $ 5.3 million
Oct 26, 2024 $ 0.161
-0.02%
$ 241 million $ 8.05 million
Oct 25, 2024 $ 0.161
-8.51%
$ 241.13 million $ 9.43 million
Oct 24, 2024 $ 0.176
+2.08%
$ 263.55 million $ 13.11 million