Basic Attention Token Historical Data

BAT Page 47
Download
Date Close Price change Market cap Trading volume
Mar 10, 2020 $ 0.203
+3.87%
$ 304.38 million $ 59.14 million
Mar 9, 2020 $ 0.195
+0.81%
$ 293.22 million $ 57.4 million
Mar 8, 2020 $ 0.194
-14.85%
$ 278.18 million $ 46.51 million
Mar 7, 2020 $ 0.228
-5.87%
$ 341.56 million $ 42.85 million
Mar 6, 2020 $ 0.242
+3.15%
$ 362.72 million $ 72.71 million
Mar 5, 2020 $ 0.234
+1.08%
$ 335.69 million $ 52.93 million
Mar 4, 2020 $ 0.232
+3.57%
$ 347.61 million $ 47.22 million
Mar 3, 2020 $ 0.224
-1.61%
$ 335.58 million $ 38.38 million
Mar 2, 2020 $ 0.227
+8.03%
$ 341.01 million $ 39.84 million
Mar 1, 2020 $ 0.211
-0.86%
$ 301.63 million $ 33.47 million
Feb 29, 2020 $ 0.212
-1.39%
$ 318.18 million $ 35.49 million
Feb 28, 2020 $ 0.216
-2.51%
$ 308.8 million $ 40.88 million
Feb 27, 2020 $ 0.221
+0.61%
$ 330.84 million $ 49.22 million
Feb 26, 2020 $ 0.219
-6.87%
$ 314.1 million $ 61.44 million
Feb 25, 2020 $ 0.236
-8.36%
$ 354.11 million $ 63.26 million
Feb 24, 2020 $ 0.258
-6.68%
$ 368.81 million $ 58.1 million
Feb 23, 2020 $ 0.276
+1.68%
$ 413.26 million $ 57.87 million
Feb 22, 2020 $ 0.271
+1.87%
$ 388.27 million $ 50.69 million
Feb 21, 2020 $ 0.266
+3.19%
$ 381.01 million $ 52.6 million
Feb 20, 2020 $ 0.258
-0.28%
$ 387.18 million $ 56.34 million
Feb 19, 2020 $ 0.259
-7.93%
$ 387.72 million $ 53.28 million
Feb 18, 2020 $ 0.281
+5.29%
$ 420.96 million $ 68.34 million
Feb 17, 2020 $ 0.267
+1.13%
$ 400.01 million $ 70.92 million
Feb 16, 2020 $ 0.264
-5.51%
$ 378.31 million $ 70.88 million
Feb 15, 2020 $ 0.28
-10.06%
$ 400.7 million $ 87.39 million
Feb 14, 2020 $ 0.311
+5.22%
$ 465.95 million $ 87.97 million
Feb 13, 2020 $ 0.296
-2.64%
$ 423.4 million $ 105.11 million
Feb 12, 2020 $ 0.304
+3.71%
$ 434.86 million $ 131.78 million
Feb 11, 2020 $ 0.293
+6.28%
$ 439.33 million $ 124.73 million
Feb 10, 2020 $ 0.276
+1.50%
$ 413.4 million $ 90.72 million
Feb 9, 2020 $ 0.271
+6.17%
$ 406.44 million $ 74.33 million
Feb 8, 2020 $ 0.256
-2.99%
$ 364.35 million $ 50.13 million
Feb 7, 2020 $ 0.263
-0.67%
$ 395.22 million $ 64.58 million
Feb 6, 2020 $ 0.265
+5.27%
$ 378.14 million $ 82.09 million
Feb 5, 2020 $ 0.252
+3.32%
$ 359.19 million $ 69.16 million
Feb 4, 2020 $ 0.244
+3.65%
$ 365.2 million $ 79.51 million
Feb 3, 2020 $ 0.235
+5.54%
$ 352.39 million $ 42.48 million
Feb 2, 2020 $ 0.223
+0.46%
$ 333.83 million $ 33.67 million
Feb 1, 2020 $ 0.222
+2.01%
$ 332.83 million $ 28.96 million
Jan 31, 2020 $ 0.218
-2.11%
$ 325.78 million $ 36.48 million
Jan 30, 2020 $ 0.222
+1.94%
$ 332.84 million $ 41.38 million
Jan 29, 2020 $ 0.218
-1.91%
$ 327.12 million $ 45.36 million
Jan 28, 2020 $ 0.222
-1.32%
$ 333.47 million $ 49.44 million
Jan 27, 2020 $ 0.225
+7.16%
$ 337.48 million $ 41.28 million
Jan 26, 2020 $ 0.21
+3.00%
$ 315.35 million $ 29.59 million
Jan 25, 2020 $ 0.204
-1.21%
$ 306.26 million $ 25.75 million
Jan 24, 2020 $ 0.207
-0.42%
$ 309.57 million $ 28.8 million
Jan 23, 2020 $ 0.208
-4.97%
$ 311.44 million $ 30.3 million
Jan 22, 2020 $ 0.218
-0.52%
$ 327.2 million $ 27.14 million
Jan 21, 2020 $ 0.22
-6.05%
$ 312.67 million $ 28.75 million