Basic Attention Token Historical Data

BAT Page 49
Download
Date Close Price change Market cap Trading volume
Nov 17, 2019 $ 0.278
+4.05%
$ 378.25 million $ 54.53 million
Nov 16, 2019 $ 0.268
+6.57%
$ 364.08 million $ 34.85 million
Nov 15, 2019 $ 0.251
-3.43%
$ 377.22 million $ 30.67 million
Nov 14, 2019 $ 0.26
+0.00%
$ 390.12 million $ 47.98 million
Nov 13, 2019 $ 0.26
+6.94%
$ 390.68 million $ 33.24 million
Nov 12, 2019 $ 0.244
+1.04%
$ 330.97 million $ 19.29 million
Nov 11, 2019 $ 0.241
-1.76%
$ 327.7 million $ 24.11 million
Nov 10, 2019 $ 0.246
-1.31%
$ 334.1 million $ 27.87 million
Nov 9, 2019 $ 0.249
+1.66%
$ 372.95 million $ 25.36 million
Nov 8, 2019 $ 0.244
-3.04%
$ 330.82 million $ 36.42 million
Nov 7, 2019 $ 0.252
-5.75%
$ 341.33 million $ 27.2 million
Nov 6, 2019 $ 0.267
+6.30%
$ 361.92 million $ 39.81 million
Nov 5, 2019 $ 0.251
+2.85%
$ 376.12 million $ 31.85 million
Nov 4, 2019 $ 0.244
+5.91%
$ 330.44 million $ 31.65 million
Nov 3, 2019 $ 0.231
-1.13%
$ 345.97 million $ 20.12 million
Nov 2, 2019 $ 0.233
-0.92%
$ 349.68 million $ 19.04 million
Nov 1, 2019 $ 0.235
+1.00%
$ 352.72 million $ 28.69 million
Oct 31, 2019 $ 0.233
-1.10%
$ 348.76 million $ 29.47 million
Oct 30, 2019 $ 0.235
-0.61%
$ 351.72 million $ 31.25 million
Oct 29, 2019 $ 0.236
-1.05%
$ 354.64 million $ 31.55 million
Oct 28, 2019 $ 0.239
-1.64%
$ 323.64 million $ 36.34 million
Oct 27, 2019 $ 0.243
+0.76%
$ 364.32 million $ 44.16 million
Oct 26, 2019 $ 0.24
-4.96%
$ 325.08 million $ 48.21 million
Oct 25, 2019 $ 0.252
+5.83%
$ 378.14 million $ 45.55 million
Oct 24, 2019 $ 0.239
-2.16%
$ 357.35 million $ 48.17 million
Oct 23, 2019 $ 0.244
-0.42%
$ 365.23 million $ 69.27 million
Oct 22, 2019 $ 0.245
+9.36%
$ 366.89 million $ 46.78 million
Oct 21, 2019 $ 0.224
-1.31%
$ 335.72 million $ 21.92 million
Oct 20, 2019 $ 0.227
+2.43%
$ 339.53 million $ 21.37 million
Oct 19, 2019 $ 0.221
-2.45%
$ 331.16 million $ 19.36 million
Oct 18, 2019 $ 0.226
+1.63%
$ 306.26 million $ 25.08 million
Oct 17, 2019 $ 0.223
+0.20%
$ 333.89 million $ 25.87 million
Oct 16, 2019 $ 0.223
-1.01%
$ 301.34 million $ 34.11 million
Oct 15, 2019 $ 0.225
+3.65%
$ 304.29 million $ 46.31 million
Oct 14, 2019 $ 0.217
+6.68%
$ 325.04 million $ 28.85 million
Oct 13, 2019 $ 0.203
+2.95%
$ 305.12 million $ 23.71 million
Oct 12, 2019 $ 0.198
+4.11%
$ 267.22 million $ 18.75 million
Oct 11, 2019 $ 0.19
-2.47%
$ 284.7 million $ 20.56 million
Oct 10, 2019 $ 0.194
-6.57%
$ 291.23 million $ 24.37 million
Oct 9, 2019 $ 0.208
-1.92%
$ 310.83 million $ 31.4 million
Oct 8, 2019 $ 0.211
+8.08%
$ 283.22 million $ 28.47 million
Oct 7, 2019 $ 0.195
+4.36%
$ 293.22 million $ 24.36 million
Oct 6, 2019 $ 0.188
-4.22%
$ 281.72 million $ 23.88 million
Oct 5, 2019 $ 0.197
+5.63%
$ 294.93 million $ 23.15 million
Oct 4, 2019 $ 0.187
+1.84%
$ 280.3 million $ 33.38 million
Oct 3, 2019 $ 0.184
+6.65%
$ 275.35 million $ 18.71 million
Oct 2, 2019 $ 0.172
+2.73%
$ 230.73 million $ 10.22 million
Oct 1, 2019 $ 0.168
-2.94%
$ 224.86 million $ 15 million
Sep 30, 2019 $ 0.173
+7.44%
$ 258.96 million $ 17.6 million
Sep 29, 2019 $ 0.161
-3.75%
$ 240.72 million $ 13.63 million