Basic Attention Token Historical Data

BAT Page 45
Download
Date Close Price change Market cap Trading volume
Mar 28, 2020 $ 0.137
-2.52%
$ 206.2 million $ 50.1 million
Mar 27, 2020 $ 0.141
-8.32%
$ 203.88 million $ 54.3 million
Mar 26, 2020 $ 0.154
+4.49%
$ 230.52 million $ 57.46 million
Mar 25, 2020 $ 0.147
-3.11%
$ 220.71 million $ 71.98 million
Mar 24, 2020 $ 0.152
+13.52%
$ 227.75 million $ 78.17 million
Mar 23, 2020 $ 0.134
+7.59%
$ 200.81 million $ 51.35 million
Mar 22, 2020 $ 0.124
-8.96%
$ 186.75 million $ 41.37 million
Mar 21, 2020 $ 0.137
+0.50%
$ 205.13 million $ 46.87 million
Mar 20, 2020 $ 0.136
-0.64%
$ 203.69 million $ 57.23 million
Mar 19, 2020 $ 0.137
+16.66%
$ 197.14 million $ 60.7 million
Mar 18, 2020 $ 0.117
+1.17%
$ 176.04 million $ 48.47 million
Mar 17, 2020 $ 0.116
+3.59%
$ 167.57 million $ 45.64 million
Mar 16, 2020 $ 0.112
-9.89%
$ 161.53 million $ 45.25 million
Mar 15, 2020 $ 0.125
-2.77%
$ 179.44 million $ 41.28 million
Mar 14, 2020 $ 0.128
-3.27%
$ 184.7 million $ 40.45 million
Mar 13, 2020 $ 0.132
+20.29%
$ 198.29 million $ 61.22 million
Mar 12, 2020 $ 0.11
-44.91%
$ 158.87 million $ 49.81 million
Mar 11, 2020 $ 0.2
-1.55%
$ 300.36 million $ 72.29 million
Mar 10, 2020 $ 0.203
+3.87%
$ 304.38 million $ 59.14 million
Mar 9, 2020 $ 0.195
+0.81%
$ 293.22 million $ 57.4 million
Mar 8, 2020 $ 0.194
-14.85%
$ 278.18 million $ 46.51 million
Mar 7, 2020 $ 0.228
-5.87%
$ 341.56 million $ 42.85 million
Mar 6, 2020 $ 0.242
+3.15%
$ 362.72 million $ 72.71 million
Mar 5, 2020 $ 0.234
+1.08%
$ 335.69 million $ 52.93 million
Mar 4, 2020 $ 0.232
+3.57%
$ 347.61 million $ 47.22 million
Mar 3, 2020 $ 0.224
-1.61%
$ 335.58 million $ 38.38 million
Mar 2, 2020 $ 0.227
+8.03%
$ 341.01 million $ 39.84 million
Mar 1, 2020 $ 0.211
-0.86%
$ 301.63 million $ 33.47 million
Feb 29, 2020 $ 0.212
-1.39%
$ 318.18 million $ 35.49 million
Feb 28, 2020 $ 0.216
-2.51%
$ 308.8 million $ 40.88 million
Feb 27, 2020 $ 0.221
+0.61%
$ 330.84 million $ 49.22 million
Feb 26, 2020 $ 0.219
-6.87%
$ 314.1 million $ 61.44 million
Feb 25, 2020 $ 0.236
-8.36%
$ 354.11 million $ 63.26 million
Feb 24, 2020 $ 0.258
-6.68%
$ 368.81 million $ 58.1 million
Feb 23, 2020 $ 0.276
+1.68%
$ 413.26 million $ 57.87 million
Feb 22, 2020 $ 0.271
+1.87%
$ 388.27 million $ 50.69 million
Feb 21, 2020 $ 0.266
+3.19%
$ 381.01 million $ 52.6 million
Feb 20, 2020 $ 0.258
-0.28%
$ 387.18 million $ 56.34 million
Feb 19, 2020 $ 0.259
-7.93%
$ 387.72 million $ 53.28 million
Feb 18, 2020 $ 0.281
+5.29%
$ 420.96 million $ 68.34 million
Feb 17, 2020 $ 0.267
+1.13%
$ 400.01 million $ 70.92 million
Feb 16, 2020 $ 0.264
-5.51%
$ 378.31 million $ 70.88 million
Feb 15, 2020 $ 0.28
-10.06%
$ 400.7 million $ 87.39 million
Feb 14, 2020 $ 0.311
+5.22%
$ 465.95 million $ 87.97 million
Feb 13, 2020 $ 0.296
-2.64%
$ 423.4 million $ 105.11 million
Feb 12, 2020 $ 0.304
+3.71%
$ 434.86 million $ 131.78 million
Feb 11, 2020 $ 0.293
+6.28%
$ 439.33 million $ 124.73 million
Feb 10, 2020 $ 0.276
+1.50%
$ 413.4 million $ 90.72 million
Feb 9, 2020 $ 0.271
+6.17%
$ 406.44 million $ 74.33 million
Feb 8, 2020 $ 0.256
-2.99%
$ 364.35 million $ 50.13 million