×
Basic Attention Token Basic Attention Token (BAT)
0.12980300 USD (-0.93%)
0.00003574 BTC

Share Watch
1 hour
0.18%
24 hours
-0.93%
7 days
7.66%
Market Cap
$159,781,000 USD
Volume (24h)
$3,979,230 USD
Circulating Supply
1,230,950,000 BAT
Total Supply
1,500,000,000 BAT
Max Supply
--
BAT
USD

Basic Attention TokenBasic Attention Token (BAT) 30 Days Historical Price Data

Basic Attention Token Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.12904872 $0.13188155 $0.12739222 $0.12833321 $4,919,463.50
2 Feb 15, 2019 $0.12602633 $0.13144045 $0.12602633 $0.12916000 $7,596,443
3 Feb 14, 2019 $0.12133999 $0.12925582 $0.12130123 $0.12519617 $4,401,736
4 Feb 13, 2019 $0.11889306 $0.12172296 $0.11859082 $0.12115014 $4,145,937.25
5 Feb 12, 2019 $0.12051715 $0.12051715 $0.11808782 $0.11884712 $4,444,366.50
6 Feb 11, 2019 $0.12507956 $0.12507956 $0.12059028 $0.12076416 $7,627,812.50
7 Feb 10, 2019 $0.11907809 $0.13014227 $0.11866910 $0.12402275 $4,454,826.50
8 Feb 09, 2019 $0.11960375 $0.12001967 $0.11773553 $0.11904285 $9,707,246
9 Feb 08, 2019 $0.11460897 $0.12219864 $0.11175184 $0.11821208 $16,931,044
10 Feb 07, 2019 $0.11685107 $0.12425956 $0.11208901 $0.11510838 $15,406,290
11 Feb 06, 2019 $0.10537113 $0.13429920 $0.10193230 $0.12068379 $3,154,066
12 Feb 05, 2019 $0.10885034 $0.10913056 $0.10543010 $0.10544035 $2,360,542.25
13 Feb 04, 2019 $0.11098955 $0.11122146 $0.10864636 $0.10891125 $3,070,060
14 Feb 03, 2019 $0.11293235 $0.11311813 $0.10990565 $0.11096862 $2,578,880
15 Feb 02, 2019 $0.11162852 $0.11241124 $0.11070997 $0.11198674 $2,953,880
16 Feb 01, 2019 $0.11324817 $0.11445204 $0.11061718 $0.11123372 $3,556,273.25
17 Jan 31, 2019 $0.11585010 $0.11639561 $0.11140504 $0.11405638 $3,910,314
18 Jan 30, 2019 $0.11492565 $0.11744517 $0.11312020 $0.11616573 $4,870,729.50
19 Jan 29, 2019 $0.11298055 $0.11537956 $0.10998132 $0.11442590 $6,971,939.50
20 Jan 28, 2019 $0.12461544 $0.12496923 $0.11121850 $0.11281742 $4,571,714.50
21 Jan 27, 2019 $0.12614278 $0.12674780 $0.12332680 $0.12443864 $2,964,821
22 Jan 26, 2019 $0.12841548 $0.12903096 $0.12527737 $0.12610386 $3,927,235.25
23 Jan 25, 2019 $0.12408033 $0.12894100 $0.12364359 $0.12852342 $3,358,187.50
24 Jan 24, 2019 $0.12269010 $0.12427679 $0.12201656 $0.12392383 $2,406,618.50
25 Jan 23, 2019 $0.12384152 $0.12504159 $0.12197579 $0.12253607 $3,118,918
26 Jan 22, 2019 $0.12231231 $0.12472373 $0.12064536 $0.12401462 $4,010,929.25
27 Jan 21, 2019 $0.12473017 $0.12507460 $0.12057173 $0.12218949 $4,040,376.25
28 Jan 20, 2019 $0.12958047 $0.13116574 $0.12165505 $0.12467881 $2,990,340.25
29 Jan 19, 2019 $0.12590949 $0.13020416 $0.12564988 $0.12982979 $4,438,759
30 Jan 18, 2019 $0.12916760 $0.13199019 $0.12448467 $0.12589246 $17,698,584

* All Date/Time are in UTC time.