Basic Attention Token Historical Data

BAT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 14, 2019 $ 0.306
-1.60%
$ 384.68 million $ 32.73 million
Apr 13, 2019 $ 0.311
+7.88%
$ 388.11 million $ 27.14 million
Apr 12, 2019 $ 0.288
+6.61%
$ 362.15 million $ 26.9 million
Apr 11, 2019 $ 0.27
-6.75%
$ 337.68 million $ 16.95 million
Apr 10, 2019 $ 0.29
+0.27%
$ 364.36 million $ 22.4 million
Apr 9, 2019 $ 0.289
-1.96%
$ 360.95 million $ 31.49 million
Apr 8, 2019 $ 0.295
-1.85%
$ 370.61 million $ 28.6 million
Apr 7, 2019 $ 0.3
-0.70%
$ 377.6 million $ 27.76 million
Apr 6, 2019 $ 0.302
-1.59%
$ 451.13 million $ 28.35 million
Apr 5, 2019 $ 0.307
+8.39%
$ 386.32 million $ 35.52 million
Apr 4, 2019 $ 0.284
-0.77%
$ 354 million $ 30.84 million
Apr 3, 2019 $ 0.287
-10.03%
$ 359.98 million $ 28.22 million
Apr 2, 2019 $ 0.318
+10.93%
$ 396.29 million $ 29.86 million
Apr 1, 2019 $ 0.286
-1.41%
$ 359.66 million $ 26.15 million
Mar 31, 2019 $ 0.292
+5.76%
$ 366.78 million $ 16.55 million
Mar 30, 2019 $ 0.276
-3.06%
$ 346.41 million $ 23.49 million
Mar 29, 2019 $ 0.284
+11.31%
$ 354.24 million $ 61.91 million
Mar 28, 2019 $ 0.253
+10.94%
$ 317.01 million $ 24.56 million
Mar 27, 2019 $ 0.228
+4.71%
$ 285.55 million $ 13.16 million
Mar 26, 2019 $ 0.218
+6.43%
$ 272.87 million $ 18.76 million
Mar 25, 2019 $ 0.204
-2.95%
$ 256 million $ 10 million
Mar 24, 2019 $ 0.21
+3.90%
$ 263.57 million $ 16.69 million
Mar 23, 2019 $ 0.202
+1.71%
$ 253.52 million $ 5.66 million
Mar 22, 2019 $ 0.199
+1.30%
$ 249.01 million $ 7.59 million
Mar 21, 2019 $ 0.196
+0.57%
$ 245.76 million $ 7.65 million
Mar 20, 2019 $ 0.195
+0.68%
$ 242.76 million $ 5.49 million
Mar 19, 2019 $ 0.194
-0.94%
$ 240.91 million $ 4.08 million
Mar 18, 2019 $ 0.196
-0.15%
$ 244.83 million $ 5.08 million
Mar 17, 2019 $ 0.196
-1.67%
$ 243.57 million $ 2.51 million
Mar 16, 2019 $ 0.199
+0.99%
$ 249.41 million $ 3.09 million
Mar 15, 2019 $ 0.197
+1.43%
$ 246.98 million $ 4.03 million
Mar 14, 2019 $ 0.195
+2.10%
$ 243.52 million $ 7.88 million
Mar 13, 2019 $ 0.191
-2.13%
$ 238.45 million $ 5.52 million
Mar 12, 2019 $ 0.195
+0.46%
$ 243.81 million $ 6.52 million
Mar 11, 2019 $ 0.194
-2.89%
$ 242.61 million $ 7.99 million
Mar 10, 2019 $ 0.2
-4.67%
$ 250.63 million $ 12.19 million
Mar 9, 2019 $ 0.21
+3.31%
$ 260.96 million $ 27.24 million
Mar 8, 2019 $ 0.203
+10.34%
$ 254.28 million $ 25.82 million
Mar 7, 2019 $ 0.184
+4.36%
$ 228.96 million $ 6.51 million
Mar 6, 2019 $ 0.177
-1.89%
$ 220.84 million $ 4.78 million
Mar 5, 2019 $ 0.18
+5.12%
$ 225 million $ 10.33 million
Mar 4, 2019 $ 0.171
-0.26%
$ 214.05 million $ 14.7 million
Mar 3, 2019 $ 0.172
-6.44%
$ 214.5 million $ 12.07 million
Mar 2, 2019 $ 0.184
+10.06%
$ 229.18 million $ 32.47 million
Mar 1, 2019 $ 0.167
+1.35%
$ 208.29 million $ 6.75 million
Feb 28, 2019 $ 0.165
+4.54%
$ 205.41 million $ 12.64 million
Feb 27, 2019 $ 0.157
-5.34%
$ 196.42 million $ 16.22 million
Feb 26, 2019 $ 0.166
+10.25%
$ 207.56 million $ 64.92 million
Feb 25, 2019 $ 0.151
+14.31%
$ 186.71 million $ 6.82 million
Feb 24, 2019 $ 0.132
-7.84%
$ 163.31 million $ 2.88 million