Basic Attention Token Historical Data

BAT Page 27
Download
Date Close Price change Market cap Trading volume
Nov 24, 2022 $ 0.23
-0.30%
$ 343.24 million $ 25.38 million
Nov 23, 2022 $ 0.231
+3.26%
$ 346.06 million $ 25.49 million
Nov 22, 2022 $ 0.224
+1.75%
$ 334.78 million $ 32.29 million
Nov 21, 2022 $ 0.22
-1.62%
$ 328.95 million $ 30.75 million
Nov 20, 2022 $ 0.223
-2.69%
$ 334.44 million $ 41.32 million
Nov 19, 2022 $ 0.23
+2.63%
$ 343.73 million $ 18.14 million
Nov 18, 2022 $ 0.224
+0.69%
$ 334.96 million $ 17.77 million
Nov 17, 2022 $ 0.222
-1.21%
$ 332.66 million $ 16.2 million
Nov 16, 2022 $ 0.225
-2.29%
$ 336.73 million $ 21.59 million
Nov 15, 2022 $ 0.23
+2.42%
$ 344.53 million $ 28.32 million
Nov 14, 2022 $ 0.225
+0.74%
$ 335.96 million $ 42.81 million
Nov 13, 2022 $ 0.223
-5.77%
$ 333.48 million $ 32.02 million
Nov 12, 2022 $ 0.237
-6.75%
$ 353.95 million $ 28.89 million
Nov 11, 2022 $ 0.254
-5.73%
$ 379.46 million $ 44.9 million
Nov 10, 2022 $ 0.269
+16.75%
$ 402.54 million $ 79.71 million
Nov 9, 2022 $ 0.231
-16.78%
$ 344.88 million $ 114.24 million
Nov 8, 2022 $ 0.277
-13.98%
$ 414.37 million $ 117.46 million
Nov 7, 2022 $ 0.322
+1.55%
$ 481.73 million $ 85.61 million
Nov 6, 2022 $ 0.317
-4.78%
$ 474.39 million $ 55.24 million
Nov 5, 2022 $ 0.333
-1.65%
$ 498.23 million $ 65 million
Nov 4, 2022 $ 0.339
+4.63%
$ 506.52 million $ 100.4 million
Nov 3, 2022 $ 0.324
+5.37%
$ 484.11 million $ 194.61 million
Nov 2, 2022 $ 0.307
+3.99%
$ 458.84 million $ 320.11 million
Nov 1, 2022 $ 0.296
-0.22%
$ 22,694 $ 25.93 million
Oct 31, 2022 $ 0.296
-0.29%
$ 22,749 $ 34.35 million
Oct 30, 2022 $ 0.297
-2.46%
$ 22,815 $ 39.21 million
Oct 29, 2022 $ 0.305
+4.56%
$ 23,391 $ 70.68 million
Oct 28, 2022 $ 0.291
+2.23%
$ 22,374 $ 37.37 million
Oct 27, 2022 $ 0.285
-2.32%
$ 21,878 $ 42.03 million
Oct 26, 2022 $ 0.292
+1.88%
$ 22,392 $ 36.82 million
Oct 25, 2022 $ 0.286
+2.88%
$ 429 million $ 31.99 million
Oct 24, 2022 $ 0.278
-1.71%
$ 21,149 $ 35.63 million
Oct 23, 2022 $ 0.283
+2.25%
$ 21,517 $ 37.8 million
Oct 22, 2022 $ 0.277
-0.31%
$ 21,045 $ 59.49 million
Oct 21, 2022 $ 0.278
+1.58%
$ 21,111 $ 51.88 million
Oct 20, 2022 $ 0.273
-0.39%
$ 409.62 million $ 56.85 million
Oct 19, 2022 $ 0.274
-3.82%
$ 20,669 $ 36.55 million
Oct 18, 2022 $ 0.285
-2.05%
$ 21,491 $ 39.24 million
Oct 17, 2022 $ 0.291
+1.49%
$ 436.44 million $ 59.35 million
Oct 16, 2022 $ 0.287
+1.66%
$ 21,622 $ 34.64 million
Oct 15, 2022 $ 0.282
-2.86%
$ 21,264 $ 35.4 million
Oct 14, 2022 $ 0.291
-2.76%
$ 21,890 $ 46.61 million
Oct 13, 2022 $ 0.299
+5.54%
$ 22,513 $ 86.78 million
Oct 12, 2022 $ 0.283
-0.30%
$ 21,329 $ 28.81 million
Oct 11, 2022 $ 0.284
-1.73%
$ 21,390 $ 67.27 million
Oct 10, 2022 $ 0.289
-4.09%
$ 432.98 million $ 49.12 million
Oct 9, 2022 $ 0.301
+0.95%
$ 22,690 $ 21.91 million
Oct 8, 2022 $ 0.298
-0.68%
$ 22,053 $ 21.71 million
Oct 7, 2022 $ 0.3
-0.60%
$ 22,205 $ 22.5 million
Oct 6, 2022 $ 0.302
-0.82%
$ 452.41 million $ 27.99 million