Basic Attention Token Historical Data

BAT Page 55
Download
Date Close Price change Market cap Trading volume
Feb 4, 2019 $ 0.109
-1.78%
$ 163.03 million $ 868,060
Feb 3, 2019 $ 0.111
-1.84%
$ 165.98 million $ 1.26 million
Feb 2, 2019 $ 0.113
+1.35%
$ 139.45 million $ 865,487
Feb 1, 2019 $ 0.111
-1.93%
$ 166.72 million $ 1.4 million
Jan 31, 2019 $ 0.113
-1.91%
$ 169.07 million $ 1.7 million
Jan 30, 2019 $ 0.116
+1.23%
$ 172.35 million $ 2.36 million
Jan 29, 2019 $ 0.114
+1.01%
$ 141.34 million $ 2.8 million
Jan 28, 2019 $ 0.113
-8.69%
$ 169.51 million $ 2.92 million
Jan 27, 2019 $ 0.124
-1.44%
$ 152.23 million $ 1.03 million
Jan 26, 2019 $ 0.126
-1.91%
$ 155.5 million $ 1.36 million
Jan 25, 2019 $ 0.128
+3.11%
$ 192.04 million $ 3.11 million
Jan 24, 2019 $ 0.124
+1.17%
$ 186.28 million $ 890,812
Jan 23, 2019 $ 0.123
-0.61%
$ 150.89 million $ 893,147
Jan 22, 2019 $ 0.123
+1.97%
$ 152.87 million $ 1.22 million
Jan 21, 2019 $ 0.121
-1.77%
$ 180.57 million $ 1.11 million
Jan 20, 2019 $ 0.123
-4.50%
$ 152.63 million $ 1.46 million
Jan 19, 2019 $ 0.129
+3.38%
$ 159.65 million $ 1.04 million
Jan 18, 2019 $ 0.125
-3.00%
$ 154.48 million $ 1.85 million
Jan 17, 2019 $ 0.129
+4.14%
$ 192 million $ 1.58 million
Jan 16, 2019 $ 0.124
+2.26%
$ 185.27 million $ 1.52 million
Jan 15, 2019 $ 0.121
-3.76%
$ 148.58 million $ 1.34 million
Jan 14, 2019 $ 0.125
+4.65%
$ 154.17 million $ 1.67 million
Jan 13, 2019 $ 0.12
-8.11%
$ 178.66 million $ 1.38 million
Jan 12, 2019 $ 0.13
+1.43%
$ 195.55 million $ 2.04 million
Jan 11, 2019 $ 0.129
+3.51%
$ 158.17 million $ 2.04 million
Jan 10, 2019 $ 0.124
-12.08%
$ 151.9 million $ 6.3 million
Jan 9, 2019 $ 0.142
+1.13%
$ 174.1 million $ 1.87 million
Jan 8, 2019 $ 0.14
+1.56%
$ 209.95 million $ 1.52 million
Jan 7, 2019 $ 0.138
-1.82%
$ 206.71 million $ 1.39 million
Jan 6, 2019 $ 0.14
+3.36%
$ 210.49 million $ 2.14 million
Jan 5, 2019 $ 0.136
-1.42%
$ 167.23 million $ 1.91 million
Jan 4, 2019 $ 0.138
+5.47%
$ 205.87 million $ 3.06 million
Jan 3, 2019 $ 0.131
-3.54%
$ 160.85 million $ 1.41 million
Jan 2, 2019 $ 0.135
+3.02%
$ 202.03 million $ 1.66 million
Jan 1, 2019 $ 0.131
+3.27%
$ 161.43 million $ 2.42 million
Dec 31, 2018 $ 0.127
-8.23%
$ 156.04 million $ 1.98 million
Dec 30, 2018 $ 0.138
+3.24%
$ 206.22 million $ 1.5 million
Dec 29, 2018 $ 0.134
-3.76%
$ 200.62 million $ 2.34 million
Dec 28, 2018 $ 0.139
+9.45%
$ 170 million $ 2.2 million
Dec 27, 2018 $ 0.127
-9.70%
$ 190.73 million $ 1.77 million
Dec 26, 2018 $ 0.141
+1.47%
$ 211.03 million $ 1.74 million
Dec 25, 2018 $ 0.139
-7.74%
$ 206.79 million $ 2.13 million
Dec 24, 2018 $ 0.15
+1.61%
$ 223.93 million $ 5.36 million
Dec 23, 2018 $ 0.148
-0.40%
$ 220.22 million $ 2.75 million
Dec 22, 2018 $ 0.148
+8.12%
$ 221.06 million $ 3.97 million
Dec 21, 2018 $ 0.137
-7.52%
$ 168.17 million $ 3.35 million
Dec 20, 2018 $ 0.148
+8.92%
$ 221.38 million $ 3.86 million
Dec 19, 2018 $ 0.136
-3.18%
$ 167.15 million $ 3.8 million
Dec 18, 2018 $ 0.141
+2.12%
$ 211.08 million $ 3.29 million
Dec 17, 2018 $ 0.138
+7.74%
$ 206.49 million $ 2.37 million