Basic Attention Token Historical Data

BAT Page 55
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 2019 $ 0.143
+3.78%
$ 214.51 million $ 2.57 million
Feb 22, 2019 $ 0.138
+0.45%
$ 205.64 million $ 1.98 million
Feb 21, 2019 $ 0.137
-4.89%
$ 170.15 million $ 2.52 million
Feb 20, 2019 $ 0.144
+2.03%
$ 215.2 million $ 2.58 million
Feb 19, 2019 $ 0.141
-2.07%
$ 211.03 million $ 3.48 million
Feb 18, 2019 $ 0.144
+3.61%
$ 179.06 million $ 5.49 million
Feb 17, 2019 $ 0.139
+7.96%
$ 208.08 million $ 5.46 million
Feb 16, 2019 $ 0.129
-0.08%
$ 192.76 million $ 2.75 million
Feb 15, 2019 $ 0.129
+2.93%
$ 192.9 million $ 3.94 million
Feb 14, 2019 $ 0.126
+3.28%
$ 155.57 million $ 5.72 million
Feb 13, 2019 $ 0.122
+2.49%
$ 181.49 million $ 2.54 million
Feb 12, 2019 $ 0.119
-1.20%
$ 147.04 million $ 2.35 million
Feb 11, 2019 $ 0.12
-4.34%
$ 148.83 million $ 2.45 million
Feb 10, 2019 $ 0.126
+4.93%
$ 187.44 million $ 5.72 million
Feb 9, 2019 $ 0.12
-0.01%
$ 147.32 million $ 4.09 million
Feb 8, 2019 $ 0.12
+5.40%
$ 148.42 million $ 7.65 million
Feb 7, 2019 $ 0.114
-2.62%
$ 169.65 million $ 15.59 million
Feb 6, 2019 $ 0.117
+10.75%
$ 143.6 million $ 12.91 million
Feb 5, 2019 $ 0.105
-2.99%
$ 157.29 million $ 1.52 million
Feb 4, 2019 $ 0.109
-1.78%
$ 163.03 million $ 868,060
Feb 3, 2019 $ 0.111
-1.84%
$ 165.98 million $ 1.26 million
Feb 2, 2019 $ 0.113
+1.35%
$ 139.45 million $ 865,487
Feb 1, 2019 $ 0.111
-1.93%
$ 166.72 million $ 1.4 million
Jan 31, 2019 $ 0.113
-1.91%
$ 169.07 million $ 1.7 million
Jan 30, 2019 $ 0.116
+1.23%
$ 172.35 million $ 2.36 million
Jan 29, 2019 $ 0.114
+1.01%
$ 141.34 million $ 2.8 million
Jan 28, 2019 $ 0.113
-8.69%
$ 169.51 million $ 2.92 million
Jan 27, 2019 $ 0.124
-1.44%
$ 152.23 million $ 1.03 million
Jan 26, 2019 $ 0.126
-1.91%
$ 155.5 million $ 1.36 million
Jan 25, 2019 $ 0.128
+3.11%
$ 192.04 million $ 3.11 million
Jan 24, 2019 $ 0.124
+1.17%
$ 186.28 million $ 890,812
Jan 23, 2019 $ 0.123
-0.61%
$ 150.89 million $ 893,147
Jan 22, 2019 $ 0.123
+1.97%
$ 152.87 million $ 1.22 million
Jan 21, 2019 $ 0.121
-1.77%
$ 180.57 million $ 1.11 million
Jan 20, 2019 $ 0.123
-4.50%
$ 152.63 million $ 1.46 million
Jan 19, 2019 $ 0.129
+3.38%
$ 159.65 million $ 1.04 million
Jan 18, 2019 $ 0.125
-3.00%
$ 154.48 million $ 1.85 million
Jan 17, 2019 $ 0.129
+4.14%
$ 192 million $ 1.58 million
Jan 16, 2019 $ 0.124
+2.26%
$ 185.27 million $ 1.52 million
Jan 15, 2019 $ 0.121
-3.76%
$ 148.58 million $ 1.34 million
Jan 14, 2019 $ 0.125
+4.65%
$ 154.17 million $ 1.67 million
Jan 13, 2019 $ 0.12
-8.11%
$ 178.66 million $ 1.38 million