Basic Attention Token Historical Data

BAT Page 53
Download
Date Close Price change Market cap Trading volume
May 1, 2019 $ 0.382
+1.04%
$ 570.45 million $ 32.3 million
Apr 30, 2019 $ 0.378
+1.69%
$ 477.69 million $ 33.2 million
Apr 29, 2019 $ 0.372
-6.36%
$ 470.13 million $ 33.66 million
Apr 28, 2019 $ 0.397
+2.56%
$ 501.03 million $ 43.53 million
Apr 27, 2019 $ 0.387
+3.78%
$ 488.88 million $ 36.25 million
Apr 26, 2019 $ 0.373
-4.11%
$ 470.78 million $ 48.88 million
Apr 25, 2019 $ 0.389
-5.81%
$ 486.42 million $ 52.2 million
Apr 24, 2019 $ 0.413
-1.59%
$ 519.95 million $ 95.51 million
Apr 23, 2019 $ 0.419
+5.72%
$ 524.25 million $ 79.36 million
Apr 22, 2019 $ 0.397
-9.23%
$ 496.12 million $ 70.42 million
Apr 21, 2019 $ 0.437
+6.08%
$ 549.45 million $ 147.2 million
Apr 20, 2019 $ 0.412
+10.22%
$ 517.98 million $ 76.49 million
Apr 19, 2019 $ 0.373
+6.21%
$ 469.65 million $ 32.04 million
Apr 18, 2019 $ 0.352
+5.47%
$ 443 million $ 39.81 million
Apr 17, 2019 $ 0.333
+2.87%
$ 419.42 million $ 31.58 million
Apr 16, 2019 $ 0.324
+10.33%
$ 405.01 million $ 30.61 million
Apr 15, 2019 $ 0.294
-3.99%
$ 366.99 million $ 28.14 million
Apr 14, 2019 $ 0.306
-1.60%
$ 384.68 million $ 32.73 million
Apr 13, 2019 $ 0.311
+7.88%
$ 388.11 million $ 27.14 million
Apr 12, 2019 $ 0.288
+6.61%
$ 362.15 million $ 26.9 million
Apr 11, 2019 $ 0.27
-6.75%
$ 337.68 million $ 16.95 million
Apr 10, 2019 $ 0.29
+0.27%
$ 364.36 million $ 22.4 million
Apr 9, 2019 $ 0.289
-1.96%
$ 360.95 million $ 31.49 million
Apr 8, 2019 $ 0.295
-1.85%
$ 370.61 million $ 28.6 million
Apr 7, 2019 $ 0.3
-0.70%
$ 377.6 million $ 27.76 million
Apr 6, 2019 $ 0.302
-1.59%
$ 451.13 million $ 28.35 million
Apr 5, 2019 $ 0.307
+8.39%
$ 386.32 million $ 35.52 million
Apr 4, 2019 $ 0.284
-0.77%
$ 354 million $ 30.84 million
Apr 3, 2019 $ 0.287
-10.03%
$ 359.98 million $ 28.22 million
Apr 2, 2019 $ 0.318
+10.93%
$ 396.29 million $ 29.86 million
Apr 1, 2019 $ 0.286
-1.41%
$ 359.66 million $ 26.15 million
Mar 31, 2019 $ 0.292
+5.76%
$ 366.78 million $ 16.55 million
Mar 30, 2019 $ 0.276
-3.06%
$ 346.41 million $ 23.49 million
Mar 29, 2019 $ 0.284
+11.31%
$ 354.24 million $ 61.91 million
Mar 28, 2019 $ 0.253
+10.94%
$ 317.01 million $ 24.56 million
Mar 27, 2019 $ 0.228
+4.71%
$ 285.55 million $ 13.16 million
Mar 26, 2019 $ 0.218
+6.43%
$ 272.87 million $ 18.76 million
Mar 25, 2019 $ 0.204
-2.95%
$ 256 million $ 10 million
Mar 24, 2019 $ 0.21
+3.90%
$ 263.57 million $ 16.69 million
Mar 23, 2019 $ 0.202
+1.71%
$ 253.52 million $ 5.66 million
Mar 22, 2019 $ 0.199
+1.30%
$ 249.01 million $ 7.59 million
Mar 21, 2019 $ 0.196
+0.57%
$ 245.76 million $ 7.65 million
Mar 20, 2019 $ 0.195
+0.68%
$ 242.76 million $ 5.49 million
Mar 19, 2019 $ 0.194
-0.94%
$ 240.91 million $ 4.08 million
Mar 18, 2019 $ 0.196
-0.15%
$ 244.83 million $ 5.08 million
Mar 17, 2019 $ 0.196
-1.67%
$ 243.57 million $ 2.51 million
Mar 16, 2019 $ 0.199
+0.99%
$ 249.41 million $ 3.09 million
Mar 15, 2019 $ 0.197
+1.43%
$ 246.98 million $ 4.03 million
Mar 14, 2019 $ 0.195
+2.10%
$ 243.52 million $ 7.88 million
Mar 13, 2019 $ 0.191
-2.13%
$ 238.45 million $ 5.52 million