Basic Attention Token Historical Data

BAT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 0.283
+5.63%
$ 422.75 million $ 48.31 million
Nov 25, 2024 $ 0.268
-7.31%
$ 400.31 million $ 126.86 million
Nov 24, 2024 $ 0.289
+15.84%
$ 431.84 million $ 57.58 million
Nov 23, 2024 $ 0.249
+7.66%
$ 372.77 million $ 47.92 million
Nov 22, 2024 $ 0.231
+7.60%
$ 346.19 million $ 35.65 million
Nov 21, 2024 $ 0.215
+4.67%
$ 321.67 million $ 28.85 million
Nov 20, 2024 $ 0.206
-4.51%
$ 307.44 million $ 26.21 million
Nov 19, 2024 $ 0.215
-5.47%
$ 322.02 million $ 22.19 million
Nov 18, 2024 $ 0.228
+15.88%
$ 340.67 million $ 81.47 million
Nov 17, 2024 $ 0.196
-9.24%
$ 293.87 million $ 22.62 million
Nov 16, 2024 $ 0.217
+12.57%
$ 323.86 million $ 23.52 million
Nov 15, 2024 $ 0.192
+5.08%
$ 287.69 million $ 26.11 million
Nov 14, 2024 $ 0.181
-3.14%
$ 271.25 million $ 27.99 million
Nov 13, 2024 $ 0.187
-4.87%
$ 280.04 million $ 27.57 million
Nov 12, 2024 $ 0.197
+0.92%
$ 294.31 million $ 36.12 million
Nov 11, 2024 $ 0.195
+5.95%
$ 291.62 million $ 20.74 million
Nov 10, 2024 $ 0.184
+5.25%
$ 275.13 million $ 17.5 million
Nov 9, 2024 $ 0.175
+2.31%
$ 261.37 million $ 8.66 million
Nov 8, 2024 $ 0.171
-0.15%
$ 255.46 million $ 16.24 million
Nov 7, 2024 $ 0.171
+0.33%
$ 255.85 million $ 26.83 million
Nov 6, 2024 $ 0.17
+8.65%
$ 255 million $ 11.25 million
Nov 5, 2024 $ 0.157
+5.11%
$ 234.7 million $ 6.71 million
Nov 4, 2024 $ 0.149
-1.25%
$ 223.21 million $ 7.41 million
Nov 3, 2024 $ 0.151
-2.49%
$ 226.05 million $ 33 billion
Nov 2, 2024 $ 0.155
-2.97%
$ 231.75 million $ 4.45 million
Nov 1, 2024 $ 0.16
-0.36%
$ 238.84 million $ 6.29 million
Oct 31, 2024 $ 0.16
-5.60%
$ 239.71 million $ 5.42 million
Oct 30, 2024 $ 0.17
-1.64%
$ 253.89 million $ 5.5 million
Oct 29, 2024 $ 0.173
+4.14%
$ 258.11 million $ 7.78 million
Oct 28, 2024 $ 0.166
+0.42%
$ 247.84 million $ 8.03 million
Oct 27, 2024 $ 0.165
+2.40%
$ 246.78 million $ 5.3 million
Oct 26, 2024 $ 0.161
-0.02%
$ 241 million $ 8.05 million
Oct 25, 2024 $ 0.161
-8.51%
$ 241.13 million $ 9.43 million
Oct 24, 2024 $ 0.176
+2.08%
$ 263.55 million $ 13.11 million
Oct 23, 2024 $ 0.173
-1.71%
$ 258.19 million $ 10 million
Oct 22, 2024 $ 0.176
-1.49%
$ 262.68 million $ 7.49 million
Oct 21, 2024 $ 0.178
-3.17%
$ 266.64 million $ 6.81 million
Oct 20, 2024 $ 0.184
+2.68%
$ 275.34 million $ 5.86 million
Oct 19, 2024 $ 0.179
+1.32%
$ 268.15 million $ 5.35 million
Oct 18, 2024 $ 0.177
+2.42%
$ 264.66 million $ 6.04 million
Oct 17, 2024 $ 0.173
-2.16%
$ 258.42 million $ 6.78 million
Oct 16, 2024 $ 0.177
-2.18%
$ 264.14 million $ 7.25 million
Oct 15, 2024 $ 0.181
-0.12%
$ 270.01 million $ 9.49 million
Oct 14, 2024 $ 0.181
+4.45%
$ 270.34 million $ 7.76 million
Oct 13, 2024 $ 0.173
-1.21%
$ 258.8 million $ 5.38 million
Oct 12, 2024 $ 0.175
+1.08%
$ 261.97 million $ 4.48 million
Oct 11, 2024 $ 0.173
+4.34%
$ 259.17 million $ 7.1 million
Oct 10, 2024 $ 0.166
-0.71%
$ 248.38 million $ 6.93 million
Oct 9, 2024 $ 0.167
-2.48%
$ 250.18 million $ 6.29 million
Oct 8, 2024 $ 0.172
-1.27%
$ 256.55 million $ 8.14 million