Basic Attention Token Historical Data

BAT Page 32
Download
Date Close Price change Market cap Trading volume
Apr 4, 2022 $ 0.89
-6.03%
$ 1.33 billion $ 120.79 million
Apr 3, 2022 $ 0.947
+2.98%
$ 1.42 billion $ 172.77 million
Apr 2, 2022 $ 0.92
+2.93%
$ 1.38 billion $ 187.32 million
Apr 1, 2022 $ 0.894
+3.09%
$ 1.34 billion $ 126.98 million
Mar 31, 2022 $ 0.867
-3.44%
$ 1.3 billion $ 137.41 million
Mar 30, 2022 $ 0.898
+0.56%
$ 1.34 billion $ 93.26 million
Mar 29, 2022 $ 0.893
+2.56%
$ 1.34 billion $ 119.23 million
Mar 28, 2022 $ 0.87
-3.53%
$ 1.3 billion $ 155.79 million
Mar 27, 2022 $ 0.902
+5.43%
$ 1.35 billion $ 124.03 million
Mar 26, 2022 $ 0.856
+3.03%
$ 1.28 billion $ 66.94 million
Mar 25, 2022 $ 0.831
-2.97%
$ 1.24 billion $ 109.08 million
Mar 24, 2022 $ 0.856
+2.89%
$ 1.28 billion $ 128.42 million
Mar 23, 2022 $ 0.832
+2.61%
$ 1.24 billion $ 84.98 million
Mar 22, 2022 $ 0.811
-0.15%
$ 1.21 billion $ 85.61 million
Mar 21, 2022 $ 0.812
-0.51%
$ 1.22 billion $ 69.41 million
Mar 20, 2022 $ 0.816
-2.71%
$ 1.22 billion $ 74.53 million
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