Basic Attention Token Historical Data

BAT Page 48
Download
Date Close Price change Market cap Trading volume
Mar 22, 2020 $0.124
-8.96%
$186.75 million $41.37 million
Mar 21, 2020 $0.137
+0.50%
$205.13 million $46.87 million
Mar 20, 2020 $0.136
-0.64%
$203.69 million $57.23 million
Mar 19, 2020 $0.137
+16.66%
$197.14 million $60.7 million
Mar 18, 2020 $0.117
+1.17%
$176.04 million $48.47 million
Mar 17, 2020 $0.116
+3.59%
$167.57 million $45.64 million
Mar 16, 2020 $0.112
-9.89%
$161.53 million $45.25 million
Mar 15, 2020 $0.125
-2.77%
$179.44 million $41.28 million
Mar 14, 2020 $0.128
-3.27%
$184.7 million $40.45 million
Mar 13, 2020 $0.132
+20.29%
$198.29 million $61.22 million
Mar 12, 2020 $0.11
-44.91%
$158.87 million $49.81 million
Mar 11, 2020 $0.2
-1.55%
$300.36 million $72.29 million
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