Basic Attention Token Historical Data

BAT Page 52
Download
Date Close Price change Market cap Trading volume
Jul 4, 2019 $ 0.304
-4.12%
$ 454.85 million $ 23.43 million
Jul 3, 2019 $ 0.317
-2.58%
$ 403.4 million $ 31.48 million
Jul 2, 2019 $ 0.325
-3.43%
$ 487.88 million $ 42.88 million
Jul 1, 2019 $ 0.337
+11.10%
$ 504.41 million $ 68.69 million
Jun 30, 2019 $ 0.303
-8.51%
$ 385.24 million $ 36.31 million
Jun 29, 2019 $ 0.331
+11.48%
$ 496.95 million $ 33.79 million
Jun 28, 2019 $ 0.297
+2.44%
$ 445.36 million $ 21.92 million
Jun 27, 2019 $ 0.29
-4.48%
$ 434.77 million $ 39.71 million
Jun 26, 2019 $ 0.304
-4.34%
$ 455.96 million $ 60.26 million
Jun 25, 2019 $ 0.318
-2.59%
$ 475.91 million $ 35.93 million
Jun 24, 2019 $ 0.326
-0.08%
$ 415.39 million $ 29.97 million
Jun 23, 2019 $ 0.326
-0.11%
$ 415.68 million $ 37.32 million
Jun 22, 2019 $ 0.327
-2.38%
$ 489.4 million $ 57.19 million
Jun 21, 2019 $ 0.335
+0.09%
$ 502.24 million $ 27.38 million
Jun 20, 2019 $ 0.335
-1.12%
$ 424.47 million $ 30.95 million
Jun 19, 2019 $ 0.338
-3.10%
$ 430.09 million $ 59.69 million
Jun 18, 2019 $ 0.349
+2.19%
$ 523.76 million $ 80.16 million
Jun 17, 2019 $ 0.342
+3.25%
$ 511.82 million $ 47.49 million
Jun 16, 2019 $ 0.331
+1.89%
$ 495.65 million $ 29.76 million
Jun 15, 2019 $ 0.325
+1.11%
$ 412.84 million $ 25.85 million
Jun 14, 2019 $ 0.321
-0.39%
$ 481.2 million $ 28.62 million
Jun 13, 2019 $ 0.323
-2.95%
$ 483.88 million $ 25.13 million
Jun 12, 2019 $ 0.333
+2.58%
$ 498.27 million $ 25.78 million
Jun 11, 2019 $ 0.324
-2.95%
$ 412.33 million $ 22.56 million
Jun 10, 2019 $ 0.334
+4.88%
$ 500.88 million $ 27 million
Jun 9, 2019 $ 0.319
-6.32%
$ 478.09 million $ 30.19 million
Jun 8, 2019 $ 0.34
+0.13%
$ 509.52 million $ 31.99 million
Jun 7, 2019 $ 0.34
+3.64%
$ 431.57 million $ 32 million
Jun 6, 2019 $ 0.328
-0.44%
$ 416.62 million $ 32.67 million
Jun 5, 2019 $ 0.329
+0.02%
$ 418.35 million $ 35.54 million
Jun 4, 2019 $ 0.329
-4.03%
$ 417.94 million $ 46.08 million
Jun 3, 2019 $ 0.343
-3.93%
$ 434.53 million $ 41.65 million
Jun 2, 2019 $ 0.357
+0.30%
$ 453.17 million $ 32.7 million
Jun 1, 2019 $ 0.356
+2.12%
$ 532.67 million $ 34.73 million
May 31, 2019 $ 0.348
+3.59%
$ 521.54 million $ 34.64 million
May 30, 2019 $ 0.336
-6.65%
$ 425.23 million $ 47.21 million
May 29, 2019 $ 0.36
-1.75%
$ 455.83 million $ 35.93 million
May 28, 2019 $ 0.366
-2.19%
$ 548.64 million $ 38.79 million
May 27, 2019 $ 0.374
+7.05%
$ 561.36 million $ 49.28 million
May 26, 2019 $ 0.35
+1.56%
$ 442.72 million $ 39.92 million
May 25, 2019 $ 0.345
-0.98%
$ 516.78 million $ 34.75 million
May 24, 2019 $ 0.348
+0.17%
$ 521.92 million $ 41.89 million
May 23, 2019 $ 0.347
+0.21%
$ 438.82 million $ 37.05 million
May 22, 2019 $ 0.346
-5.65%
$ 518.85 million $ 31.78 million
May 21, 2019 $ 0.367
+1.11%
$ 464.19 million $ 47.05 million
May 20, 2019 $ 0.363
-4.65%
$ 544.75 million $ 44.72 million
May 19, 2019 $ 0.381
+1.26%
$ 480.47 million $ 42.68 million
May 18, 2019 $ 0.376
+1.71%
$ 474.43 million $ 49.13 million
May 17, 2019 $ 0.37
-0.90%
$ 467.24 million $ 46.42 million
May 16, 2019 $ 0.373
-7.19%
$ 471.58 million $ 53.1 million