Basic Attention Token Historical Data

BAT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $ 0.268
+2.52%
$ 399.78 million $ 15.8 million
Apr 21, 2024 $ 0.261
-2.18%
$ 389.97 million $ 12.09 million
Apr 20, 2024 $ 0.267
+8.00%
$ 398.5 million $ 14.55 million
Apr 19, 2024 $ 0.247
+1.20%
$ 369 million $ 24.5 million
Apr 18, 2024 $ 0.244
+2.96%
$ 364.65 million $ 19.34 million
Apr 17, 2024 $ 0.237
-2.49%
$ 354.15 million $ 21.68 million
Apr 16, 2024 $ 0.243
-1.89%
$ 363.15 million $ 28.17 million
Apr 15, 2024 $ 0.248
-4.28%
$ 370.14 million $ 39.07 million
Apr 14, 2024 $ 0.259
+8.13%
$ 386.69 million $ 65.82 million
Apr 13, 2024 $ 0.239
-16.51%
$ 357.61 million $ 170.53 million
Apr 12, 2024 $ 0.287
-11.77%
$ 428.28 million $ 174.69 million
Apr 11, 2024 $ 0.325
+0.71%
$ 485.38 million $ 63.94 million
Apr 10, 2024 $ 0.323
+1.14%
$ 481.95 million $ 54.89 million
Apr 9, 2024 $ 0.319
-1.39%
$ 476.48 million $ 98.67 million
Apr 8, 2024 $ 0.323
+6.99%
$ 483.18 million $ 39.48 million
Apr 7, 2024 $ 0.302
+1.92%
$ 451.62 million $ 26.44 million
Apr 6, 2024 $ 0.297
+0.99%
$ 443.11 million $ 28.31 million
Apr 5, 2024 $ 0.294
-0.86%
$ 438.77 million $ 55.61 million
Apr 4, 2024 $ 0.296
+3.47%
$ 442.58 million $ 36.48 million
Apr 3, 2024 $ 0.286
-0.76%
$ 427.78 million $ 85.68 million
Apr 2, 2024 $ 0.289
-8.73%
$ 431.08 million $ 102.9 million
Apr 1, 2024 $ 0.316
-6.01%
$ 472.32 million $ 103.22 million
Mar 31, 2024 $ 0.336
+3.04%
$ 502.5 million $ 25.22 million
Mar 30, 2024 $ 0.326
-2.03%
$ 487.69 million $ 34.61 million
Mar 29, 2024 $ 0.333
-0.93%
$ 497.78 million $ 38.3 million
Mar 28, 2024 $ 0.336
-0.19%
$ 502.47 million $ 29.39 million
Mar 27, 2024 $ 0.337
-2.67%
$ 503.41 million $ 80.62 million
Mar 26, 2024 $ 0.346
+4.06%
$ 517.19 million $ 86.44 million
Mar 25, 2024 $ 0.333
+7.38%
$ 497.04 million $ 71.17 million
Mar 24, 2024 $ 0.31
+4.40%
$ 462.87 million $ 54.18 million
Mar 23, 2024 $ 0.297
+1.70%
$ 443.38 million $ 18.64 million
Mar 22, 2024 $ 0.292
-3.84%
$ 435.95 million $ 60.68 million
Mar 21, 2024 $ 0.303
+0.70%
$ 453.34 million $ 108.87 million
Mar 20, 2024 $ 0.301
+11.98%
$ 450.16 million $ 113.19 million
Mar 19, 2024 $ 0.269
-9.60%
$ 402.01 million $ 106.47 million
Mar 18, 2024 $ 0.298
-5.47%
$ 444.7 million $ 36.33 million
Mar 17, 2024 $ 0.315
+2.48%
$ 470.42 million $ 55.29 million
Mar 16, 2024 $ 0.307
-9.30%
$ 458.96 million $ 95.54 million
Mar 15, 2024 $ 0.339
-6.59%
$ 505.99 million $ 244.7 million
Mar 14, 2024 $ 0.363
-3.45%
$ 541.64 million $ 260.44 million
Mar 13, 2024 $ 0.376
+1.12%
$ 561 million $ 177.12 million
Mar 12, 2024 $ 0.371
-0.31%
$ 554.75 million $ 136.89 million
Mar 11, 2024 $ 0.373
+4.80%
$ 556.47 million $ 153.12 million
Mar 10, 2024 $ 0.356
-1.53%
$ 531 million $ 110.07 million
Mar 9, 2024 $ 0.361
+6.24%
$ 539.22 million $ 112.15 million
Mar 8, 2024 $ 0.34
-2.95%
$ 507.53 million $ 127.32 million
Mar 7, 2024 $ 0.35
+7.54%
$ 523 million $ 151.13 million
Mar 6, 2024 $ 0.326
+8.36%
$ 486.31 million $ 188.98 million
Mar 5, 2024 $ 0.3
-8.41%
$ 448.8 million $ 175.47 million
Mar 4, 2024 $ 0.328
+3.55%
$ 490.02 million $ 71.86 million