Basic Attention Token Historical Data

BAT Page 45
Download
Date Close Price change Market cap Trading volume
Jun 18, 2020 $ 0.219
-2.73%
$ 327.93 million $ 38.93 million
Jun 17, 2020 $ 0.225
-0.23%
$ 337.16 million $ 42.56 million
Jun 16, 2020 $ 0.225
+1.17%
$ 337.7 million $ 57.15 million
Jun 15, 2020 $ 0.223
-0.76%
$ 333.8 million $ 74.37 million
Jun 14, 2020 $ 0.224
-5.47%
$ 336.33 million $ 66.01 million
Jun 13, 2020 $ 0.237
+2.01%
$ 355.8 million $ 62.49 million
Jun 12, 2020 $ 0.232
+3.36%
$ 348.56 million $ 82.53 million
Jun 11, 2020 $ 0.225
-11.41%
$ 337.25 million $ 83.98 million
Jun 10, 2020 $ 0.254
-0.66%
$ 380.93 million $ 87.85 million
Jun 9, 2020 $ 0.255
-1.09%
$ 383.14 million $ 92.1 million
Jun 8, 2020 $ 0.258
+8.58%
$ 387.56 million $ 104.55 million
Jun 7, 2020 $ 0.238
-1.27%
$ 356.9 million $ 61.41 million
Jun 6, 2020 $ 0.241
-2.81%
$ 361.16 million $ 63.29 million
Jun 5, 2020 $ 0.248
+1.47%
$ 371.37 million $ 101.27 million
Jun 4, 2020 $ 0.244
+7.51%
$ 366.39 million $ 121.19 million
Jun 3, 2020 $ 0.227
+4.51%
$ 340.52 million $ 54.62 million
Jun 2, 2020 $ 0.217
-3.90%
$ 325.94 million $ 66.73 million
Jun 1, 2020 $ 0.226
+6.40%
$ 339.35 million $ 64.38 million
May 31, 2020 $ 0.213
-3.51%
$ 318.88 million $ 69 million
May 30, 2020 $ 0.221
+5.11%
$ 330.82 million $ 58.35 million
May 29, 2020 $ 0.21
-1.42%
$ 314.75 million $ 49.68 million
May 28, 2020 $ 0.213
+2.76%
$ 319.4 million $ 64.12 million
May 27, 2020 $ 0.207
+1.64%
$ 311.02 million $ 54.39 million
May 26, 2020 $ 0.204
-0.33%
$ 305.99 million $ 55.83 million
May 25, 2020 $ 0.205
+4.69%
$ 307.31 million $ 55.7 million
May 24, 2020 $ 0.196
-3.40%
$ 294.29 million $ 47.52 million
May 23, 2020 $ 0.203
-1.40%
$ 305.16 million $ 49.98 million
May 22, 2020 $ 0.206
+5.44%
$ 309.59 million $ 73.38 million
May 21, 2020 $ 0.196
-4.10%
$ 293.58 million $ 72.28 million
May 20, 2020 $ 0.204
-1.09%
$ 306.11 million $ 61.3 million
May 19, 2020 $ 0.206
-1.30%
$ 309.56 million $ 57.19 million
May 18, 2020 $ 0.209
+2.07%
$ 313.63 million $ 67.27 million
May 17, 2020 $ 0.205
+0.59%
$ 307.16 million $ 78.31 million
May 16, 2020 $ 0.204
+1.94%
$ 305.6 million $ 67.97 million
May 15, 2020 $ 0.2
-0.82%
$ 299.65 million $ 84.73 million
May 14, 2020 $ 0.201
+0.66%
$ 302.16 million $ 74.75 million
May 13, 2020 $ 0.2
-2.71%
$ 300.16 million $ 81.71 million
May 12, 2020 $ 0.206
+10.79%
$ 308.27 million $ 98.53 million
May 11, 2020 $ 0.186
-5.95%
$ 278.39 million $ 101.57 million
May 10, 2020 $ 0.197
-9.27%
$ 296.1 million $ 154.02 million
May 9, 2020 $ 0.218
-4.49%
$ 326.45 million $ 208.14 million
May 8, 2020 $ 0.228
+23.85%
$ 341.85 million $ 203.35 million
May 7, 2020 $ 0.184
+2.42%
$ 275.95 million $ 82.68 million
May 6, 2020 $ 0.18
-1.64%
$ 269.84 million $ 78.95 million
May 5, 2020 $ 0.183
-2.37%
$ 274.32 million $ 69.9 million
May 4, 2020 $ 0.187
+2.28%
$ 281.05 million $ 75.55 million
May 3, 2020 $ 0.183
-4.07%
$ 274.69 million $ 69.49 million
May 2, 2020 $ 0.191
+1.53%
$ 286.23 million $ 70.98 million
May 1, 2020 $ 0.188
+2.80%
$ 281.99 million $ 75.34 million
Apr 30, 2020 $ 0.183
-5.68%
$ 274.39 million $ 96.41 million