Basic Attention Token Historical Data

BAT Page 51
Download
Date Close Price change Market cap Trading volume
Jun 3, 2019 $ 0.343
-3.93%
$ 434.53 million $ 41.65 million
Jun 2, 2019 $ 0.357
+0.30%
$ 453.17 million $ 32.7 million
Jun 1, 2019 $ 0.356
+2.12%
$ 532.67 million $ 34.73 million
May 31, 2019 $ 0.348
+3.59%
$ 521.54 million $ 34.64 million
May 30, 2019 $ 0.336
-6.65%
$ 425.23 million $ 47.21 million
May 29, 2019 $ 0.36
-1.75%
$ 455.83 million $ 35.93 million
May 28, 2019 $ 0.366
-2.19%
$ 548.64 million $ 38.79 million
May 27, 2019 $ 0.374
+7.05%
$ 561.36 million $ 49.28 million
May 26, 2019 $ 0.35
+1.56%
$ 442.72 million $ 39.92 million
May 25, 2019 $ 0.345
-0.98%
$ 516.78 million $ 34.75 million
May 24, 2019 $ 0.348
+0.17%
$ 521.92 million $ 41.89 million
May 23, 2019 $ 0.347
+0.21%
$ 438.82 million $ 37.05 million
May 22, 2019 $ 0.346
-5.65%
$ 518.85 million $ 31.78 million
May 21, 2019 $ 0.367
+1.11%
$ 464.19 million $ 47.05 million
May 20, 2019 $ 0.363
-4.65%
$ 544.75 million $ 44.72 million
May 19, 2019 $ 0.381
+1.26%
$ 480.47 million $ 42.68 million
May 18, 2019 $ 0.376
+1.71%
$ 474.43 million $ 49.13 million
May 17, 2019 $ 0.37
-0.90%
$ 467.24 million $ 46.42 million
May 16, 2019 $ 0.373
-7.19%
$ 471.58 million $ 53.1 million
May 15, 2019 $ 0.402
+11.33%
$ 506.99 million $ 54.45 million
May 14, 2019 $ 0.361
+3.10%
$ 455.83 million $ 38.75 million
May 13, 2019 $ 0.349
-0.59%
$ 440.11 million $ 39.76 million
May 12, 2019 $ 0.351
-3.21%
$ 443.93 million $ 65.03 million
May 11, 2019 $ 0.363
+0.19%
$ 458.8 million $ 82.64 million
May 10, 2019 $ 0.362
+30.07%
$ 457.68 million $ 93.67 million
May 9, 2019 $ 0.279
-9.94%
$ 352.26 million $ 37.55 million
May 8, 2019 $ 0.31
-1.28%
$ 390.54 million $ 27.05 million
May 7, 2019 $ 0.314
-7.76%
$ 395.33 million $ 30.01 million
May 6, 2019 $ 0.34
-4.04%
$ 429.01 million $ 28.52 million
May 5, 2019 $ 0.354
-0.23%
$ 447.11 million $ 25.98 million
May 4, 2019 $ 0.355
-3.19%
$ 447.14 million $ 33.76 million
May 3, 2019 $ 0.366
-2.03%
$ 462.55 million $ 37.55 million
May 2, 2019 $ 0.374
-2.23%
$ 471.96 million $ 29.89 million
May 1, 2019 $ 0.382
+1.04%
$ 570.45 million $ 32.3 million
Apr 30, 2019 $ 0.378
+1.69%
$ 477.69 million $ 33.2 million
Apr 29, 2019 $ 0.372
-6.36%
$ 470.13 million $ 33.66 million
Apr 28, 2019 $ 0.397
+2.56%
$ 501.03 million $ 43.53 million
Apr 27, 2019 $ 0.387
+3.78%
$ 488.88 million $ 36.25 million
Apr 26, 2019 $ 0.373
-4.11%
$ 470.78 million $ 48.88 million
Apr 25, 2019 $ 0.389
-5.81%
$ 486.42 million $ 52.2 million
Apr 24, 2019 $ 0.413
-1.59%
$ 519.95 million $ 95.51 million
Apr 23, 2019 $ 0.419
+5.72%
$ 524.25 million $ 79.36 million
Apr 22, 2019 $ 0.397
-9.23%
$ 496.12 million $ 70.42 million
Apr 21, 2019 $ 0.437
+6.08%
$ 549.45 million $ 147.2 million
Apr 20, 2019 $ 0.412
+10.22%
$ 517.98 million $ 76.49 million
Apr 19, 2019 $ 0.373
+6.21%
$ 469.65 million $ 32.04 million
Apr 18, 2019 $ 0.352
+5.47%
$ 443 million $ 39.81 million
Apr 17, 2019 $ 0.333
+2.87%
$ 419.42 million $ 31.58 million
Apr 16, 2019 $ 0.324
+10.33%
$ 405.01 million $ 30.61 million
Apr 15, 2019 $ 0.294
-3.99%
$ 366.99 million $ 28.14 million