Basic Attention Token Historical Data

BAT Page 51
Download
Date Close Price change Market cap Trading volume
Aug 23, 2019 $ 0.206
+2.37%
$ 262.5 million $ 22.92 million
Aug 22, 2019 $ 0.201
+7.77%
$ 256.43 million $ 42.88 million
Aug 21, 2019 $ 0.187
+3.71%
$ 238.22 million $ 27.39 million
Aug 20, 2019 $ 0.18
-3.32%
$ 229.72 million $ 12.92 million
Aug 19, 2019 $ 0.185
+0.11%
$ 236.45 million $ 9.97 million
Aug 18, 2019 $ 0.185
+4.01%
$ 236.39 million $ 9.94 million
Aug 17, 2019 $ 0.178
-2.17%
$ 227 million $ 8.15 million
Aug 16, 2019 $ 0.181
-3.33%
$ 231.1 million $ 14.8 million
Aug 15, 2019 $ 0.186
+10.42%
$ 237.92 million $ 15.54 million
Aug 14, 2019 $ 0.168
-13.69%
$ 214.93 million $ 20.51 million
Aug 13, 2019 $ 0.195
-3.23%
$ 248.94 million $ 18.05 million
Aug 12, 2019 $ 0.202
-4.36%
$ 257.48 million $ 10.8 million
Aug 11, 2019 $ 0.211
+2.82%
$ 269.01 million $ 17.62 million
Aug 10, 2019 $ 0.205
+2.16%
$ 261.69 million $ 19.25 million
Aug 9, 2019 $ 0.201
-4.14%
$ 256.62 million $ 17.49 million
Aug 8, 2019 $ 0.21
-5.57%
$ 268.26 million $ 25.9 million
Aug 7, 2019 $ 0.222
+1.58%
$ 283.97 million $ 22.72 million
Aug 6, 2019 $ 0.219
-6.76%
$ 279.51 million $ 19.71 million
Aug 5, 2019 $ 0.235
-3.51%
$ 299.76 million $ 23.66 million
Aug 4, 2019 $ 0.243
+1.53%
$ 310.63 million $ 17.48 million
Aug 3, 2019 $ 0.24
-0.08%
$ 305.99 million $ 18.1 million
Aug 2, 2019 $ 0.24
-1.25%
$ 359.34 million $ 19.89 million
Aug 1, 2019 $ 0.243
-3.87%
$ 309.78 million $ 15.91 million
Jul 31, 2019 $ 0.252
+1.71%
$ 322.16 million $ 13.4 million
Jul 30, 2019 $ 0.248
-3.44%
$ 372.05 million $ 14.12 million
Jul 29, 2019 $ 0.257
-0.78%
$ 384.54 million $ 14.17 million
Jul 28, 2019 $ 0.259
-4.61%
$ 387.56 million $ 20.62 million
Jul 27, 2019 $ 0.271
+3.55%
$ 406.94 million $ 30.43 million
Jul 26, 2019 $ 0.262
+12.13%
$ 392.87 million $ 17.08 million
Jul 25, 2019 $ 0.234
-1.41%
$ 350.34 million $ 9.77 million
Jul 24, 2019 $ 0.237
+1.39%
$ 354.69 million $ 11.12 million
Jul 23, 2019 $ 0.234
-5.60%
$ 350.29 million $ 12.75 million
Jul 22, 2019 $ 0.247
-1.00%
$ 315.66 million $ 11.52 million
Jul 21, 2019 $ 0.25
-2.16%
$ 318.82 million $ 10.31 million
Jul 20, 2019 $ 0.255
+3.77%
$ 325.81 million $ 14.64 million
Jul 19, 2019 $ 0.246
+3.70%
$ 368.38 million $ 22.5 million
Jul 18, 2019 $ 0.237
+8.67%
$ 355.86 million $ 13.44 million
Jul 17, 2019 $ 0.218
+5.79%
$ 327.43 million $ 13.42 million
Jul 16, 2019 $ 0.206
-17.79%
$ 263.05 million $ 14.11 million
Jul 15, 2019 $ 0.251
-1.12%
$ 319.33 million $ 19.83 million
Jul 14, 2019 $ 0.254
-11.92%
$ 380.73 million $ 17.53 million
Jul 13, 2019 $ 0.288
+0.00%
$ 367.34 million $ 16.95 million
Jul 12, 2019 $ 0.288
-2.03%
$ 432.13 million $ 16.55 million
Jul 11, 2019 $ 0.294
+0.09%
$ 440.7 million $ 26.09 million
Jul 10, 2019 $ 0.294
+0.42%
$ 440.34 million $ 28.1 million
Jul 9, 2019 $ 0.292
-1.62%
$ 437.78 million $ 15.49 million
Jul 8, 2019 $ 0.297
-5.69%
$ 445.77 million $ 19.57 million
Jul 7, 2019 $ 0.315
+0.76%
$ 471.82 million $ 14.06 million
Jul 6, 2019 $ 0.313
+0.89%
$ 398.74 million $ 16.33 million
Jul 5, 2019 $ 0.31
+2.07%
$ 464.88 million $ 20.07 million