Basic Attention Token Historical Data

BAT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.303
+0.70%
$ 453.34 million $ 108.87 million
Mar 20, 2024 $ 0.301
+11.98%
$ 450.16 million $ 113.19 million
Mar 19, 2024 $ 0.269
-9.60%
$ 402.01 million $ 106.47 million
Mar 18, 2024 $ 0.298
-5.47%
$ 444.7 million $ 36.33 million
Mar 17, 2024 $ 0.315
+2.48%
$ 470.42 million $ 55.29 million
Mar 16, 2024 $ 0.307
-9.30%
$ 458.96 million $ 95.54 million
Mar 15, 2024 $ 0.339
-6.59%
$ 505.99 million $ 244.7 million
Mar 14, 2024 $ 0.363
-3.45%
$ 541.64 million $ 260.44 million
Mar 13, 2024 $ 0.376
+1.12%
$ 561 million $ 177.12 million
Mar 12, 2024 $ 0.371
-0.31%
$ 554.75 million $ 136.89 million
Mar 11, 2024 $ 0.373
+4.80%
$ 556.47 million $ 153.12 million
Mar 10, 2024 $ 0.356
-1.53%
$ 531 million $ 110.07 million
Mar 9, 2024 $ 0.361
+6.24%
$ 539.22 million $ 112.15 million
Mar 8, 2024 $ 0.34
-2.95%
$ 507.53 million $ 127.32 million
Mar 7, 2024 $ 0.35
+7.54%
$ 523 million $ 151.13 million
Mar 6, 2024 $ 0.326
+8.36%
$ 486.31 million $ 188.98 million
Mar 5, 2024 $ 0.3
-8.41%
$ 448.8 million $ 175.47 million
Mar 4, 2024 $ 0.328
+3.55%
$ 490.02 million $ 71.86 million
Mar 3, 2024 $ 0.317
-4.47%
$ 473.22 million $ 63.46 million
Mar 2, 2024 $ 0.332
+11.31%
$ 495.4 million $ 220.21 million
Mar 1, 2024 $ 0.298
+7.09%
$ 445.08 million $ 27.93 million
Feb 29, 2024 $ 0.278
+0.73%
$ 415.62 million $ 32.22 million
Feb 28, 2024 $ 0.276
+3.23%
$ 412.64 million $ 40.81 million
Feb 27, 2024 $ 0.268
-1.62%
$ 399.76 million $ 21.29 million
Feb 26, 2024 $ 0.272
+4.12%
$ 406.35 million $ 26.72 million
Feb 25, 2024 $ 0.261
+1.26%
$ 390.28 million $ 17.42 million
Feb 24, 2024 $ 0.258
+3.99%
$ 384.75 million $ 24.49 million
Feb 23, 2024 $ 0.248
-1.54%
$ 370 million $ 29.3 million
Feb 22, 2024 $ 0.252
+0.53%
$ 375.8 million $ 28.49 million
Feb 21, 2024 $ 0.251
-0.62%
$ 373.85 million $ 33.02 million
Feb 20, 2024 $ 0.252
-3.37%
$ 376.21 million $ 36.62 million
Feb 19, 2024 $ 0.261
+0.04%
$ 389.36 million $ 29.49 million
Feb 18, 2024 $ 0.261
+3.46%
$ 389.21 million $ 50.62 million
Feb 17, 2024 $ 0.252
+3.06%
$ 376.21 million $ 37.41 million
Feb 16, 2024 $ 0.245
+1.56%
$ 365.05 million $ 25.23 million
Feb 15, 2024 $ 0.241
+1.74%
$ 359.46 million $ 25.42 million
Feb 14, 2024 $ 0.237
+1.29%
$ 353.32 million $ 20.16 million
Feb 13, 2024 $ 0.234
-0.51%
$ 348.8 million $ 45.51 million
Feb 12, 2024 $ 0.235
+3.41%
$ 350.61 million $ 73.93 million
Feb 11, 2024 $ 0.227
-0.54%
$ 339.04 million $ 19.39 million
Feb 10, 2024 $ 0.229
-0.02%
$ 340.9 million $ 11.3 million
Feb 9, 2024 $ 0.229
+2.04%
$ 340.96 million $ 15.85 million
Feb 8, 2024 $ 0.224
+1.50%
$ 334.14 million $ 11.59 million
Feb 7, 2024 $ 0.221
+1.89%
$ 329.2 million $ 11.8 million
Feb 6, 2024 $ 0.217
+0.54%
$ 323.07 million $ 8.88 million
Feb 5, 2024 $ 0.216
+0.77%
$ 321.35 million $ 7.15 million
Feb 4, 2024 $ 0.214
-1.65%
$ 318.88 million $ 8.95 million
Feb 3, 2024 $ 0.217
-1.89%
$ 324.24 million $ 7.75 million
Feb 2, 2024 $ 0.222
+0.48%
$ 330.47 million $ 7.94 million
Feb 1, 2024 $ 0.221
+1.07%
$ 328.88 million $ 11.03 million