Basic Attention Token Historical Data

BAT Page 54
Download
Date Close Price change Market cap Trading volume
Jan 4, 2019 $ 0.138
+5.47%
$ 205.87 million $ 3.06 million
Jan 3, 2019 $ 0.131
-3.54%
$ 160.85 million $ 1.41 million
Jan 2, 2019 $ 0.135
+3.02%
$ 202.03 million $ 1.66 million
Jan 1, 2019 $ 0.131
+3.27%
$ 161.43 million $ 2.42 million
Dec 31, 2018 $ 0.127
-8.23%
$ 156.04 million $ 1.98 million
Dec 30, 2018 $ 0.138
+3.24%
$ 206.22 million $ 1.5 million
Dec 29, 2018 $ 0.134
-3.76%
$ 200.62 million $ 2.34 million
Dec 28, 2018 $ 0.139
+9.45%
$ 170 million $ 2.2 million
Dec 27, 2018 $ 0.127
-9.70%
$ 190.73 million $ 1.77 million
Dec 26, 2018 $ 0.141
+1.47%
$ 211.03 million $ 1.74 million
Dec 25, 2018 $ 0.139
-7.74%
$ 206.79 million $ 2.13 million
Dec 24, 2018 $ 0.15
+1.61%
$ 223.93 million $ 5.36 million
Dec 23, 2018 $ 0.148
-0.40%
$ 220.22 million $ 2.75 million
Dec 22, 2018 $ 0.148
+8.12%
$ 221.06 million $ 3.97 million
Dec 21, 2018 $ 0.137
-7.52%
$ 168.17 million $ 3.35 million
Dec 20, 2018 $ 0.148
+8.92%
$ 221.38 million $ 3.86 million
Dec 19, 2018 $ 0.136
-3.18%
$ 167.15 million $ 3.8 million
Dec 18, 2018 $ 0.141
+2.12%
$ 211.08 million $ 3.29 million
Dec 17, 2018 $ 0.138
+7.74%
$ 206.49 million $ 2.37 million
Dec 16, 2018 $ 0.128
+1.53%
$ 155.61 million $ 1.21 million
Dec 15, 2018 $ 0.126
-3.72%
$ 154.14 million $ 1.92 million
Dec 14, 2018 $ 0.131
-0.24%
$ 194.9 million $ 2 million
Dec 13, 2018 $ 0.131
-5.99%
$ 196.1 million $ 1.61 million
Dec 12, 2018 $ 0.139
+3.31%
$ 207.56 million $ 2.21 million
Dec 11, 2018 $ 0.135
-3.46%
$ 202.14 million $ 2.78 million
Dec 10, 2018 $ 0.138
-2.73%
$ 164.11 million $ 2.36 million
Dec 9, 2018 $ 0.142
+4.89%
$ 213.03 million $ 2.42 million
Dec 8, 2018 $ 0.135
+0.52%
$ 159.98 million $ 2.74 million
Dec 7, 2018 $ 0.135
+8.85%
$ 201.12 million $ 5.9 million
Dec 6, 2018 $ 0.124
-15.61%
$ 147.21 million $ 3.52 million
Dec 5, 2018 $ 0.147
-9.42%
$ 174.51 million $ 3.41 million
Dec 4, 2018 $ 0.162
-2.26%
$ 243.3 million $ 2.32 million
Dec 3, 2018 $ 0.166
-8.35%
$ 197.34 million $ 3.42 million
Dec 2, 2018 $ 0.18
+3.29%
$ 268.88 million $ 3.34 million
Dec 1, 2018 $ 0.174
+4.17%
$ 261.62 million $ 3.19 million
Nov 30, 2018 $ 0.168
+2.75%
$ 199.2 million $ 7.43 million
Nov 29, 2018 $ 0.155
+0.00%
$ 184.85 million $ 4,089
Nov 28, 2018 $ 0.136
+0.00%
$ 203.63 million $ 3,750
Nov 27, 2018 $ 0.144
+0.00%
$ 216.55 million $ 3,926
Nov 26, 2018 $ 0.138
+0.00%
$ 206.54 million $ 3,820
Nov 25, 2018 $ 0.161
+0.00%
$ 241.42 million $ 4,292
Nov 24, 2018 $ 0.163
+0.00%
$ 193.8 million $ 4,307
Nov 23, 2018 $ 0.18
+0.00%
$ 213.71 million $ 4,525
Nov 22, 2018 $ 0.164
+0.00%
$ 194.75 million $ 4,500
Nov 21, 2018 $ 0.168
+0.00%
$ 199.24 million $ 4,634
Nov 20, 2018 $ 0.19
+0.00%
$ 225.81 million $ 5,282
Nov 19, 2018 $ 0.216
+0.00%
$ 257.21 million $ 5,598
Nov 18, 2018 $ 0.214
+0.00%
$ 254.97 million $ 5,553
Nov 17, 2018 $ 0.222
+0.00%
$ 332.94 million $ 5,591
Nov 16, 2018 $ 0.204
+0.00%
$ 305.51 million $ 5,594