Basic Attention Token Historical Data

BAT Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.237
-4.19%
$ 354.18 million $ 16.11 million
May 9, 2024 $ 0.247
+1.95%
$ 369.7 million $ 10.34 million
May 8, 2024 $ 0.243
+0.81%
$ 362.59 million $ 16.67 million
May 7, 2024 $ 0.241
-0.96%
$ 359.67 million $ 13.34 million
May 6, 2024 $ 0.243
-2.55%
$ 363.11 million $ 14.27 million
May 5, 2024 $ 0.249
+0.48%
$ 372.58 million $ 12.72 million
May 4, 2024 $ 0.248
-0.65%
$ 370.79 million $ 9.84 million
May 3, 2024 $ 0.25
+3.61%
$ 373.2 million $ 13.43 million
May 2, 2024 $ 0.241
+0.83%
$ 360.21 million $ 12.35 million
May 1, 2024 $ 0.239
+0.38%
$ 357.27 million $ 22.56 million
Apr 30, 2024 $ 0.238
-4.33%
$ 355.91 million $ 16.96 million
Apr 29, 2024 $ 0.249
-1.91%
$ 372.02 million $ 21.24 million
Apr 28, 2024 $ 0.254
-1.82%
$ 379.28 million $ 11.17 million
Apr 27, 2024 $ 0.259
-0.04%
$ 386.32 million $ 15.93 million
Apr 26, 2024 $ 0.259
-0.56%
$ 386.47 million $ 14.63 million
Apr 25, 2024 $ 0.26
-1.59%
$ 388.65 million $ 17.82 million
Apr 24, 2024 $ 0.264
-4.13%
$ 394.92 million $ 28.07 million
Apr 23, 2024 $ 0.276
+3.04%
$ 411.93 million $ 15.99 million
Apr 22, 2024 $ 0.268
+2.52%
$ 399.78 million $ 15.8 million
Apr 21, 2024 $ 0.261
-2.18%
$ 389.97 million $ 12.09 million
Apr 20, 2024 $ 0.267
+8.00%
$ 398.5 million $ 14.55 million
Apr 19, 2024 $ 0.247
+1.20%
$ 369 million $ 24.5 million
Apr 18, 2024 $ 0.244
+2.96%
$ 364.65 million $ 19.34 million
Apr 17, 2024 $ 0.237
-2.49%
$ 354.15 million $ 21.68 million
Apr 16, 2024 $ 0.243
-1.89%
$ 363.15 million $ 28.17 million
Apr 15, 2024 $ 0.248
-4.28%
$ 370.14 million $ 39.07 million
Apr 14, 2024 $ 0.259
+8.13%
$ 386.69 million $ 65.82 million
Apr 13, 2024 $ 0.239
-16.51%
$ 357.61 million $ 170.53 million
Apr 12, 2024 $ 0.287
-11.77%
$ 428.28 million $ 174.69 million
Apr 11, 2024 $ 0.325
+0.71%
$ 485.38 million $ 63.94 million
Apr 10, 2024 $ 0.323
+1.14%
$ 481.95 million $ 54.89 million
Apr 9, 2024 $ 0.319
-1.39%
$ 476.48 million $ 98.67 million
Apr 8, 2024 $ 0.323
+6.99%
$ 483.18 million $ 39.48 million
Apr 7, 2024 $ 0.302
+1.92%
$ 451.62 million $ 26.44 million
Apr 6, 2024 $ 0.297
+0.99%
$ 443.11 million $ 28.31 million
Apr 5, 2024 $ 0.294
-0.86%
$ 438.77 million $ 55.61 million
Apr 4, 2024 $ 0.296
+3.47%
$ 442.58 million $ 36.48 million
Apr 3, 2024 $ 0.286
-0.76%
$ 427.78 million $ 85.68 million
Apr 2, 2024 $ 0.289
-8.73%
$ 431.08 million $ 102.9 million
Apr 1, 2024 $ 0.316
-6.01%
$ 472.32 million $ 103.22 million
Mar 31, 2024 $ 0.336
+3.04%
$ 502.5 million $ 25.22 million
Mar 30, 2024 $ 0.326
-2.03%
$ 487.69 million $ 34.61 million
Mar 29, 2024 $ 0.333
-0.93%
$ 497.78 million $ 38.3 million
Mar 28, 2024 $ 0.336
-0.19%
$ 502.47 million $ 29.39 million
Mar 27, 2024 $ 0.337
-2.67%
$ 503.41 million $ 80.62 million
Mar 26, 2024 $ 0.346
+4.06%
$ 517.19 million $ 86.44 million
Mar 25, 2024 $ 0.333
+7.38%
$ 497.04 million $ 71.17 million
Mar 24, 2024 $ 0.31
+4.40%
$ 462.87 million $ 54.18 million
Mar 23, 2024 $ 0.297
+1.70%
$ 443.38 million $ 18.64 million
Mar 22, 2024 $ 0.292
-3.84%
$ 435.95 million $ 60.68 million