Basic Attention Token Historical Data

BAT Page 59
Download
Date Close Price change Market cap Trading volume
Apr 28, 2018 $ 0.436
+0.00%
$ 441.05 million $ 9,233
Apr 27, 2018 $ 0.415
+0.00%
$ 418.3 million $ 8,901
Apr 26, 2018 $ 0.421
+0.00%
$ 439.25 million $ 9,254
Apr 25, 2018 $ 0.455
+0.00%
$ 403.85 million $ 9,283
Apr 24, 2018 $ 0.432
+0.00%
$ 458.05 million $ 8,889
Apr 23, 2018 $ 0.416
+0.00%
$ 435.82 million $ 8,889
Apr 22, 2018 $ 0.399
+0.00%
$ 425.45 million $ 8,810
Apr 21, 2018 $ 0.393
+0.00%
$ 411.41 million $ 8,424
Apr 20, 2018 $ 0.371
+0.00%
$ 407.73 million $ 8,217
Apr 19, 2018 $ 0.307
+0.00%
$ 384.19 million $ 8,047
Apr 18, 2018 $ 0.274
+0.00%
$ 361.76 million $ 8,053
Apr 17, 2018 $ 0.267
+0.00%
$ 274.95 million $ 8,093
Apr 16, 2018 $ 0.262
+0.00%
$ 271.69 million $ 8,181
Apr 15, 2018 $ 0.252
+0.00%
$ 266.86 million $ 7,992
Apr 14, 2018 $ 0.242
+0.00%
$ 257.35 million $ 7,971
Apr 13, 2018 $ 0.214
+0.00%
$ 242.1 million $ 7,301
Apr 12, 2018 $ 0.202
+0.00%
$ 233.31 million $ 6,878
Apr 11, 2018 $ 0.19
+0.00%
$ 209.02 million $ 6,787
Apr 10, 2018 $ 0.193
+0.00%
$ 198.98 million $ 6,929
Apr 9, 2018 $ 0.199
+0.00%
$ 187.01 million $ 7,000
Apr 8, 2018 $ 0.19
+0.00%
$ 199.98 million $ 6,890
Apr 7, 2018 $ 0.183
+0.00%
$ 194.68 million $ 6,685
Apr 6, 2018 $ 0.188
+0.00%
$ 180.17 million $ 6,790
Apr 5, 2018 $ 0.2
+0.00%
$ 185.82 million $ 7,155
Apr 4, 2018 $ 0.21
+0.00%
$ 188.31 million $ 7,347
Apr 3, 2018 $ 0.194
+0.00%
$ 211.57 million $ 7,005
Apr 2, 2018 $ 0.189
+0.00%
$ 199.36 million $ 6,848
Apr 1, 2018 $ 0.191
+0.00%
$ 186.14 million $ 7,035
Mar 31, 2018 $ 0.184
+0.00%
$ 195.29 million $ 6,951
Mar 30, 2018 $ 0.209
+0.00%
$ 185.91 million $ 7,605
Mar 29, 2018 $ 0.225
+0.00%
$ 188.86 million $ 7,956
Mar 28, 2018 $ 0.232
+0.00%
$ 223.77 million $ 8,016
Mar 27, 2018 $ 0.204
+0.00%
$ 226.11 million $ 8,268
Mar 26, 2018 $ 0.212
+0.00%
$ 216.88 million $ 8,585
Mar 25, 2018 $ 0.218
+0.00%
$ 210.99 million $ 8,900
Mar 24, 2018 $ 0.203
+0.00%
$ 215.02 million $ 8,567
Mar 23, 2018 $ 0.206
+0.00%
$ 211.86 million $ 8,835
Mar 22, 2018 $ 0.215
+0.00%
$ 207.62 million $ 9,023
Mar 21, 2018 $ 0.206
+0.00%
$ 208.15 million $ 8,648
Mar 20, 2018 $ 0.193
+0.00%
$ 211.61 million $ 8,363
Mar 19, 2018 $ 0.175
+0.00%
$ 204.12 million $ 7,689
Mar 18, 2018 $ 0.195
+0.00%
$ 189.21 million $ 8,136
Mar 17, 2018 $ 0.199
+0.00%
$ 190.16 million $ 8,335
Mar 16, 2018 $ 0.202
+0.00%
$ 197.73 million $ 8,155
Mar 15, 2018 $ 0.238
+0.00%
$ 195.94 million $ 8,870
Mar 14, 2018 $ 0.255
+0.00%
$ 221.15 million $ 9,203
Mar 13, 2018 $ 0.269
+0.00%
$ 246.67 million $ 9,516
Mar 12, 2018 $ 0.265
+0.00%
$ 261.72 million $ 9,080
Mar 11, 2018 $ 0.276
+0.00%
$ 272.86 million $ 9,316
Mar 10, 2018 $ 0.249
+0.00%
$ 261.03 million $ 8,975