Basic Attention Token Historical Data

BAT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 0.317
-4.47%
$ 473.22 million $ 63.46 million
Mar 2, 2024 $ 0.332
+11.31%
$ 495.4 million $ 220.21 million
Mar 1, 2024 $ 0.298
+7.09%
$ 445.08 million $ 27.93 million
Feb 29, 2024 $ 0.278
+0.73%
$ 415.62 million $ 32.22 million
Feb 28, 2024 $ 0.276
+3.23%
$ 412.64 million $ 40.81 million
Feb 27, 2024 $ 0.268
-1.62%
$ 399.76 million $ 21.29 million
Feb 26, 2024 $ 0.272
+4.12%
$ 406.35 million $ 26.72 million
Feb 25, 2024 $ 0.261
+1.26%
$ 390.28 million $ 17.42 million
Feb 24, 2024 $ 0.258
+3.99%
$ 384.75 million $ 24.49 million
Feb 23, 2024 $ 0.248
-1.54%
$ 370 million $ 29.3 million
Feb 22, 2024 $ 0.252
+0.53%
$ 375.8 million $ 28.49 million
Feb 21, 2024 $ 0.251
-0.62%
$ 373.85 million $ 33.02 million
Feb 20, 2024 $ 0.252
-3.37%
$ 376.21 million $ 36.62 million
Feb 19, 2024 $ 0.261
+0.04%
$ 389.36 million $ 29.49 million
Feb 18, 2024 $ 0.261
+3.46%
$ 389.21 million $ 50.62 million
Feb 17, 2024 $ 0.252
+3.06%
$ 376.21 million $ 37.41 million
Feb 16, 2024 $ 0.245
+1.56%
$ 365.05 million $ 25.23 million
Feb 15, 2024 $ 0.241
+1.74%
$ 359.46 million $ 25.42 million
Feb 14, 2024 $ 0.237
+1.29%
$ 353.32 million $ 20.16 million
Feb 13, 2024 $ 0.234
-0.51%
$ 348.8 million $ 45.51 million
Feb 12, 2024 $ 0.235
+3.41%
$ 350.61 million $ 73.93 million
Feb 11, 2024 $ 0.227
-0.54%
$ 339.04 million $ 19.39 million
Feb 10, 2024 $ 0.229
-0.02%
$ 340.9 million $ 11.3 million
Feb 9, 2024 $ 0.229
+2.04%
$ 340.96 million $ 15.85 million
Feb 8, 2024 $ 0.224
+1.50%
$ 334.14 million $ 11.59 million
Feb 7, 2024 $ 0.221
+1.89%
$ 329.2 million $ 11.8 million
Feb 6, 2024 $ 0.217
+0.54%
$ 323.07 million $ 8.88 million
Feb 5, 2024 $ 0.216
+0.77%
$ 321.35 million $ 7.15 million
Feb 4, 2024 $ 0.214
-1.65%
$ 318.88 million $ 8.95 million
Feb 3, 2024 $ 0.217
-1.89%
$ 324.24 million $ 7.75 million
Feb 2, 2024 $ 0.222
+0.48%
$ 330.47 million $ 7.94 million
Feb 1, 2024 $ 0.221
+1.07%
$ 328.88 million $ 11.03 million
Jan 31, 2024 $ 0.218
-2.17%
$ 325.38 million $ 15.33 million
Jan 30, 2024 $ 0.223
-2.86%
$ 332.59 million $ 13.65 million
Jan 29, 2024 $ 0.23
+1.37%
$ 342.41 million $ 11.38 million
Jan 28, 2024 $ 0.227
-1.80%
$ 337.78 million $ 13.01 million
Jan 27, 2024 $ 0.231
+2.47%
$ 343.98 million $ 15.71 million
Jan 26, 2024 $ 0.225
+2.73%
$ 335.72 million $ 21.5 million
Jan 25, 2024 $ 0.219
+1.61%
$ 326.79 million $ 15.92 million
Jan 24, 2024 $ 0.216
+2.11%
$ 321.61 million $ 12.86 million
Jan 23, 2024 $ 0.211
-2.22%
$ 314.97 million $ 19.09 million
Jan 22, 2024 $ 0.216
-5.08%
$ 322.12 million $ 16.04 million
Jan 21, 2024 $ 0.228
-1.99%
$ 339.34 million $ 9.58 million
Jan 20, 2024 $ 0.232
+1.42%
$ 346.22 million $ 9.27 million
Jan 19, 2024 $ 0.229
-0.65%
$ 341.35 million $ 19.56 million
Jan 18, 2024 $ 0.23
-6.17%
$ 343.61 million $ 15.8 million
Jan 17, 2024 $ 0.246
-0.22%
$ 366.23 million $ 16.6 million
Jan 16, 2024 $ 0.246
+3.16%
$ 367.04 million $ 15.75 million
Jan 15, 2024 $ 0.239
+0.65%
$ 355.81 million $ 17.85 million
Jan 14, 2024 $ 0.237
-3.98%
$ 353.52 million $ 15.87 million