Basic Attention Token Historical Data

BAT Page 45
Download
Date Close Price change Market cap Trading volume
May 16, 2020 $ 0.204
+1.94%
$ 305.6 million $ 67.97 million
May 15, 2020 $ 0.2
-0.82%
$ 299.65 million $ 84.73 million
May 14, 2020 $ 0.201
+0.66%
$ 302.16 million $ 74.75 million
May 13, 2020 $ 0.2
-2.71%
$ 300.16 million $ 81.71 million
May 12, 2020 $ 0.206
+10.79%
$ 308.27 million $ 98.53 million
May 11, 2020 $ 0.186
-5.95%
$ 278.39 million $ 101.57 million
May 10, 2020 $ 0.197
-9.27%
$ 296.1 million $ 154.02 million
May 9, 2020 $ 0.218
-4.49%
$ 326.45 million $ 208.14 million
May 8, 2020 $ 0.228
+23.85%
$ 341.85 million $ 203.35 million
May 7, 2020 $ 0.184
+2.42%
$ 275.95 million $ 82.68 million
May 6, 2020 $ 0.18
-1.64%
$ 269.84 million $ 78.95 million
May 5, 2020 $ 0.183
-2.37%
$ 274.32 million $ 69.9 million
May 4, 2020 $ 0.187
+2.28%
$ 281.05 million $ 75.55 million
May 3, 2020 $ 0.183
-4.07%
$ 274.69 million $ 69.49 million
May 2, 2020 $ 0.191
+1.53%
$ 286.23 million $ 70.98 million
May 1, 2020 $ 0.188
+2.80%
$ 281.99 million $ 75.34 million
Apr 30, 2020 $ 0.183
-5.68%
$ 274.39 million $ 96.41 million
Apr 29, 2020 $ 0.194
+6.30%
$ 283.13 million $ 95.62 million
Apr 28, 2020 $ 0.183
+0.09%
$ 266.43 million $ 90.9 million
Apr 27, 2020 $ 0.182
+0.02%
$ 273.51 million $ 71.4 million
Apr 26, 2020 $ 0.182
+0.41%
$ 272.71 million $ 87.19 million
Apr 25, 2020 $ 0.181
+1.61%
$ 264.7 million $ 60.87 million
Apr 24, 2020 $ 0.178
+4.78%
$ 267.66 million $ 71.94 million
Apr 23, 2020 $ 0.17
+2.89%
$ 254.88 million $ 90.65 million
Apr 22, 2020 $ 0.165
+3.79%
$ 248.05 million $ 63.59 million
Apr 21, 2020 $ 0.159
+0.49%
$ 238.59 million $ 61.31 million
Apr 20, 2020 $ 0.159
-3.69%
$ 231.73 million $ 83.58 million
Apr 19, 2020 $ 0.165
-3.79%
$ 240.7 million $ 63.37 million
Apr 18, 2020 $ 0.171
+3.27%
$ 250.17 million $ 72.79 million
Apr 17, 2020 $ 0.166
+1.10%
$ 248.93 million $ 65.29 million
Apr 16, 2020 $ 0.164
+6.24%
$ 246.22 million $ 74.01 million
Apr 15, 2020 $ 0.155
-6.76%
$ 225.7 million $ 62.8 million
Apr 14, 2020 $ 0.166
+4.87%
$ 248.57 million $ 70.89 million
Apr 13, 2020 $ 0.158
-1.95%
$ 237.06 million $ 58.23 million
Apr 12, 2020 $ 0.161
+0.74%
$ 242.12 million $ 61.05 million
Apr 11, 2020 $ 0.16
-0.22%
$ 240.13 million $ 62.47 million
Apr 10, 2020 $ 0.16
-7.01%
$ 240.22 million $ 73.38 million
Apr 9, 2020 $ 0.172
+2.97%
$ 249.39 million $ 96.6 million
Apr 8, 2020 $ 0.167
+2.87%
$ 242.21 million $ 73.88 million
Apr 7, 2020 $ 0.163
-0.51%
$ 235.34 million $ 70.76 million
Apr 6, 2020 $ 0.163
+12.00%
$ 236.14 million $ 75.01 million
Apr 5, 2020 $ 0.146
-1.54%
$ 218.98 million $ 54.25 million
Apr 4, 2020 $ 0.148
+0.90%
$ 222.07 million $ 52.16 million
Apr 3, 2020 $ 0.147
+1.54%
$ 220.56 million $ 54.02 million
Apr 2, 2020 $ 0.145
+0.57%
$ 216.95 million $ 59.69 million
Apr 1, 2020 $ 0.144
+2.22%
$ 215.62 million $ 53.34 million
Mar 31, 2020 $ 0.141
-0.10%
$ 211.33 million $ 55.33 million
Mar 30, 2020 $ 0.141
+7.53%
$ 211.3 million $ 64.53 million
Mar 29, 2020 $ 0.131
-4.56%
$ 189.7 million $ 49.13 million
Mar 28, 2020 $ 0.137
-2.52%
$ 206.2 million $ 50.1 million