Basic Attention Token Historical Data

BAT Page 32
Download
Date Close Price change Market cap Trading volume
Mar 19, 2022 $ 0.839
-0.37%
$ 1.26 billion $ 101.63 million
Mar 18, 2022 $ 0.842
-0.74%
$ 1.26 billion $ 98.83 million
Mar 17, 2022 $ 0.848
+3.18%
$ 1.27 billion $ 158.43 million
Mar 16, 2022 $ 0.822
+4.80%
$ 1.23 billion $ 221.65 million
Mar 15, 2022 $ 0.785
+8.90%
$ 1.17 billion $ 197.08 million
Mar 14, 2022 $ 0.72
+6.93%
$ 1.08 billion $ 105.77 million
Mar 13, 2022 $ 0.674
+1.52%
$ 1.01 billion $ 153.71 million
Mar 12, 2022 $ 0.664
+1.97%
$ 992.48 million $ 84.23 million
Mar 11, 2022 $ 0.651
-5.04%
$ 973.32 million $ 72.01 million
Mar 10, 2022 $ 0.685
+0.13%
$ 1.02 billion $ 110.71 million
Mar 9, 2022 $ 0.684
+4.73%
$ 1.02 billion $ 73.82 million
Mar 8, 2022 $ 0.654
+3.51%
$ 977.38 million $ 61.88 million
Mar 7, 2022 $ 0.631
-0.80%
$ 944.18 million $ 61.29 million
Mar 6, 2022 $ 0.636
-5.69%
$ 951.81 million $ 45.52 million
Mar 5, 2022 $ 0.675
+3.37%
$ 1.01 billion $ 46.39 million
Mar 4, 2022 $ 0.653
-7.86%
$ 976.29 million $ 69.15 million
Mar 3, 2022 $ 0.709
-2.77%
$ 1.06 billion $ 84.36 million
Mar 2, 2022 $ 0.729
-3.39%
$ 1.09 billion $ 85.46 million
Mar 1, 2022 $ 0.754
+0.76%
$ 1.13 billion $ 79.29 million
Feb 28, 2022 $ 0.749
+12.48%
$ 1.12 billion $ 75.4 million
Feb 27, 2022 $ 0.666
-4.81%
$ 995.32 million $ 71.75 million
Feb 26, 2022 $ 0.699
-0.17%
$ 1.05 billion $ 58.32 million
Feb 25, 2022 $ 0.7
+4.97%
$ 1.05 billion $ 97.05 million
Feb 24, 2022 $ 0.667
+1.84%
$ 997.31 million $ 131.33 million
Feb 23, 2022 $ 0.655
-3.74%
$ 979.47 million $ 68.02 million
Feb 22, 2022 $ 0.681
+5.52%
$ 1.02 billion $ 96.3 million
Feb 21, 2022 $ 0.645
-8.13%
$ 964.23 million $ 105.16 million
Feb 20, 2022 $ 0.702
-7.18%
$ 1.05 billion $ 76.51 million
Feb 19, 2022 $ 0.756
+0.77%
$ 1.13 billion $ 64.2 million
Feb 18, 2022 $ 0.751
-1.00%
$ 1.12 billion $ 78.3 million
Feb 17, 2022 $ 0.758
-9.39%
$ 1.13 billion $ 83.08 million
Feb 16, 2022 $ 0.837
-2.56%
$ 1.25 billion $ 62.45 million
Feb 15, 2022 $ 0.859
+7.17%
$ 1.28 billion $ 54.35 million
Feb 14, 2022 $ 0.801
-0.77%
$ 1.2 billion $ 58.37 million
Feb 13, 2022 $ 0.808
-0.13%
$ 1.21 billion $ 56.84 million
Feb 12, 2022 $ 0.809
-1.84%
$ 1.21 billion $ 81.35 million
Feb 11, 2022 $ 0.824
-6.75%
$ 1.23 billion $ 101.06 million
Feb 10, 2022 $ 0.884
-6.22%
$ 1.32 billion $ 101.32 million
Feb 9, 2022 $ 0.942
+1.90%
$ 1.41 billion $ 78.1 million
Feb 8, 2022 $ 0.925
-4.51%
$ 1.38 billion $ 121.46 million
Feb 7, 2022 $ 0.968
+2.66%
$ 1.45 billion $ 98.67 million
Feb 6, 2022 $ 0.943
+1.91%
$ 1.41 billion $ 66.63 million
Feb 5, 2022 $ 0.926
+2.96%
$ 1.38 billion $ 96.2 million
Feb 4, 2022 $ 0.899
+9.02%
$ 1.34 billion $ 90.56 million
Feb 3, 2022 $ 0.824
+1.86%
$ 1.23 billion $ 78.53 million
Feb 2, 2022 $ 0.809
-4.18%
$ 1.21 billion $ 73.94 million
Feb 1, 2022 $ 0.845
-1.13%
$ 1.26 billion $ 60.42 million
Jan 31, 2022 $ 0.854
+2.19%
$ 1.28 billion $ 86.74 million
Jan 30, 2022 $ 0.836
-1.64%
$ 1.25 billion $ 90.79 million
Jan 29, 2022 $ 0.85
-1.57%
$ 1.27 billion $ 115.42 million