Basic Attention Token Historical Data

BAT Page 47
Download
Date Close Price change Market cap Trading volume
Feb 6, 2020 $ 0.265
+5.27%
$ 378.14 million $ 82.09 million
Feb 5, 2020 $ 0.252
+3.32%
$ 359.19 million $ 69.16 million
Feb 4, 2020 $ 0.244
+3.65%
$ 365.2 million $ 79.51 million
Feb 3, 2020 $ 0.235
+5.54%
$ 352.39 million $ 42.48 million
Feb 2, 2020 $ 0.223
+0.46%
$ 333.83 million $ 33.67 million
Feb 1, 2020 $ 0.222
+2.01%
$ 332.83 million $ 28.96 million
Jan 31, 2020 $ 0.218
-2.11%
$ 325.78 million $ 36.48 million
Jan 30, 2020 $ 0.222
+1.94%
$ 332.84 million $ 41.38 million
Jan 29, 2020 $ 0.218
-1.91%
$ 327.12 million $ 45.36 million
Jan 28, 2020 $ 0.222
-1.32%
$ 333.47 million $ 49.44 million
Jan 27, 2020 $ 0.225
+7.16%
$ 337.48 million $ 41.28 million
Jan 26, 2020 $ 0.21
+3.00%
$ 315.35 million $ 29.59 million
Jan 25, 2020 $ 0.204
-1.21%
$ 306.26 million $ 25.75 million
Jan 24, 2020 $ 0.207
-0.42%
$ 309.57 million $ 28.8 million
Jan 23, 2020 $ 0.208
-4.97%
$ 311.44 million $ 30.3 million
Jan 22, 2020 $ 0.218
-0.52%
$ 327.2 million $ 27.14 million
Jan 21, 2020 $ 0.22
-6.05%
$ 312.67 million $ 28.75 million
Jan 20, 2020 $ 0.234
+2.10%
$ 350.12 million $ 53.24 million
Jan 19, 2020 $ 0.229
+2.37%
$ 343.26 million $ 47.81 million
Jan 18, 2020 $ 0.224
-7.25%
$ 334.9 million $ 40.41 million
Jan 17, 2020 $ 0.241
+11.14%
$ 361.33 million $ 58.95 million
Jan 16, 2020 $ 0.217
-0.48%
$ 308.94 million $ 34.34 million
Jan 15, 2020 $ 0.218
+2.87%
$ 326.48 million $ 69.5 million
Jan 14, 2020 $ 0.212
+13.21%
$ 301.69 million $ 43.79 million
Jan 13, 2020 $ 0.187
-1.55%
$ 280.52 million $ 31.04 million
Jan 12, 2020 $ 0.19
+0.92%
$ 270.85 million $ 26.85 million
Jan 11, 2020 $ 0.189
+1.08%
$ 282.49 million $ 30.28 million
Jan 10, 2020 $ 0.187
+0.45%
$ 280.05 million $ 31.03 million
Jan 9, 2020 $ 0.186
+1.40%
$ 278.3 million $ 32.32 million
Jan 8, 2020 $ 0.183
-5.59%
$ 274.41 million $ 32.65 million
Jan 7, 2020 $ 0.194
+1.13%
$ 290.7 million $ 39.27 million
Jan 6, 2020 $ 0.192
+2.17%
$ 272.03 million $ 32.73 million
Jan 5, 2020 $ 0.188
-0.52%
$ 281.28 million $ 28.15 million
Jan 4, 2020 $ 0.189
+0.59%
$ 282.69 million $ 25.55 million
Jan 3, 2020 $ 0.188
-2.71%
$ 281.47 million $ 36.97 million
Jan 2, 2020 $ 0.193
-6.26%
$ 288.88 million $ 41.02 million
Jan 1, 2020 $ 0.206
+13.64%
$ 291.69 million $ 45.32 million
Dec 31, 2019 $ 0.181
-3.95%
$ 271.16 million $ 37.02 million
Dec 30, 2019 $ 0.188
-1.75%
$ 267.22 million $ 48.25 million
Dec 29, 2019 $ 0.192
+0.51%
$ 287.31 million $ 55.18 million
Dec 28, 2019 $ 0.191
+6.32%
$ 286.56 million $ 57.54 million
Dec 27, 2019 $ 0.18
+8.65%
$ 269.48 million $ 35.92 million
Dec 26, 2019 $ 0.166
-3.22%
$ 248.02 million $ 27.82 million
Dec 25, 2019 $ 0.171
-2.35%
$ 256.35 million $ 32.45 million
Dec 24, 2019 $ 0.175
+6.67%
$ 262.43 million $ 36.63 million
Dec 23, 2019 $ 0.164
-5.48%
$ 245.65 million $ 33.52 million
Dec 22, 2019 $ 0.173
+2.98%
$ 259.76 million $ 33.38 million
Dec 21, 2019 $ 0.168
-2.11%
$ 252.62 million $ 33.04 million
Dec 20, 2019 $ 0.172
+1.53%
$ 258.03 million $ 35.02 million
Dec 19, 2019 $ 0.169
-1.35%
$ 252.66 million $ 38.93 million