Australia markets closed

Basic Attention Token AUD (BAT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.394260+0.000694 (+0.18%)
As of 09:21AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.3989740.3998640.3903810.3942600.39426026,680,622
25 Apr 20240.4249070.4356600.4031050.4067840.40678443,859,612
24 Apr 20240.4152420.4249470.4097500.4249070.42490725,905,657
23 Apr 20240.4065340.4197640.4063810.4152420.41524226,521,042
22 Apr 20240.4157420.4179670.4017010.4065010.40650120,308,218
21 Apr 20240.3860520.4165070.3821380.4157420.41574224,398,049
20 Apr 20240.3805610.3941430.3572770.3860520.38605240,009,759
19 Apr 20240.3687030.3838940.3592170.3805610.38056131,991,610
18 Apr 20240.3795970.3837440.3580960.3687030.36870335,354,814
17 Apr 20240.3850990.3898370.3630470.3795980.37959847,400,594
16 Apr 20240.4003940.4222510.3768720.3850990.38509960,378,258
15 Apr 20240.3706050.4028980.3568170.4003940.400394105,677,580
14 Apr 20240.4429900.4433520.3295820.3706330.370633241,583,973
13 Apr 20240.4972810.5405950.4239840.4429900.442990256,694,543
12 Apr 20240.4964350.5129820.4856130.4972810.49728191,576,824
11 Apr 20240.4810570.4968460.4586790.4964350.49643585,129,319
10 Apr 20240.4892850.4962160.4631330.4810570.481057138,769,688
09 Apr 20240.4601750.4922620.4483330.4892850.48928561,836,428
08 Apr 20240.4511920.4598850.4492520.4601750.46017542,626,670
07 Apr 20240.4465480.4541520.4446090.4511920.45119244,058,823
06 Apr 20240.4498160.4531250.4252490.4465480.44654883,439,017
05 Apr 20240.4367030.4562690.4262840.4498160.44981656,254,955
04 Apr 20240.4425130.4555650.4284570.4367030.436703128,353,517
03 Apr 20240.4874920.4874930.4392090.4425130.442513157,818,799
02 Apr 20240.5144400.5224270.4708570.4874920.487492158,085,440
01 Apr 20240.5005000.5171660.4997910.5144400.51444040,365,544
31 Mar 20240.5111250.5139020.4981570.5005000.50050053,998,906
30 Mar 20240.5163290.5189840.5000830.5111250.51112558,436,570
29 Mar 20240.5166680.5252250.5038270.5163240.51632445,018,458
28 Mar 20240.5299630.5424610.5117960.5166680.516668121,073,134
27 Mar 20240.5080870.5395030.5080820.5299630.529963129,152,232
26 Mar 20240.4756420.5206530.4708870.5080870.508087111,306,484
25 Mar 20240.4556970.4786000.4546970.4756440.47564487,099,460
24 Mar 20240.4471710.4651590.4419190.4556970.45569729,866,165
23 Mar 20240.4616440.4685860.4362960.4471710.44717193,517,417
22 Mar 20240.4562990.4701110.4505070.4616450.461645165,734,204
21 Mar 20240.4123080.4575450.3997740.4562990.456299180,453,548
20 Mar 20240.4541730.4576730.4043320.4123610.412361160,216,170
19 Mar 20240.4804620.4823630.4466530.4541730.45417357,622,687
18 Mar 20240.4676830.4858720.4439490.4804620.48046288,401,731
17 Mar 20240.5160400.5201270.4574230.4676820.467682141,056,138
16 Mar 20240.5512610.5551080.4817440.5160400.516040374,560,100
15 Mar 20240.5665380.5684270.5215200.5512610.551261399,113,490
14 Mar 20240.5611870.5801880.5546450.5665380.566538266,060,738
13 Mar 20240.5632550.5639850.5230220.5611870.561187207,799,218
12 Mar 20240.5368140.5659830.5142100.5632550.563255235,335,472
11 Mar 20240.5445070.5529890.5247280.5368120.536812162,642,396
10 Mar 20240.5130380.5445230.5053860.5445070.544507169,364,714
09 Mar 20240.5293160.5294590.4844700.5130380.513038188,399,976
08 Mar 20240.4956640.5368970.4916360.5293190.529319235,681,572
07 Mar 20240.4634550.4982160.4462730.4956640.495664294,023,279
06 Mar 20240.5047340.5141420.4175010.4634430.463443264,332,197
05 Mar 20240.4854530.5304450.4796810.5046990.504699122,704,819
04 Mar 20240.5072060.5083750.4573990.4854600.485460116,150,323
03 Mar 20240.4562070.5470860.4562070.5071290.507129370,029,794
02 Mar 20240.4287330.4562470.4287330.4562160.45621650,353,776
01 Mar 20240.4262080.4437100.4156770.4287810.42878162,240,500
29 Feb 20240.4088740.4407080.3960500.4263420.42634273,197,151
28 Feb 20240.4162410.4165010.4006400.4088610.40886140,505,516
27 Feb 20240.3978960.4162360.3912900.4161870.41618748,445,287
26 Feb 20240.3935010.4024810.3866710.3978830.39788330,762,905
25 Feb 20240.3786610.3966850.3741600.3935030.39350340,128,557
24 Feb 20240.3836690.3878500.3691730.3786260.37862647,710,730
23 Feb 20240.3829120.3953070.3737240.3836480.38364850,187,591
22 Feb 20240.3852660.3860040.3676100.3829060.38290655,963,586
21 Feb 20240.3997970.4076750.3737310.3852830.38528356,597,627
20 Feb 20240.3994740.4048130.3938150.3997900.39979043,494,686
19 Feb 20240.3867180.4106810.3844180.3994240.39942476,979,159
18 Feb 20240.3751810.3867410.3683370.3867090.38670957,798,781
17 Feb 20240.3699510.3825420.3668190.3751390.37513937,986,927
16 Feb 20240.3649000.3737170.3626480.3699450.36994538,756,567
15 Feb 20240.3627950.3670570.3580070.3648990.36489931,360,120
14 Feb 20240.3609310.3743380.3553300.3627890.36278969,345,691
13 Feb 20240.3484270.3669000.3476680.3609540.360954105,541,977
12 Feb 20240.3504670.3603140.3465090.3483490.34834929,820,349
11 Feb 20240.3507420.3535830.3443510.3504500.35045018,640,415
10 Feb 20240.3449060.3522340.3449360.3507100.35071024,514,379
09 Feb 20240.3390050.3455420.3358760.3449410.34494118,484,984
08 Feb 20240.3320320.3389300.3244510.3390170.33901718,735,816
07 Feb 20240.3327430.3341430.3297420.3320120.33201214,240,790
06 Feb 20240.3291270.3348520.3260160.3327840.33278413,002,627
05 Feb 20240.3332730.3350680.3290470.3291660.32916614,630,779
04 Feb 20240.3398390.3413310.3327030.3332720.33327213,770,576
03 Feb 20240.3355460.3369710.3338570.3398380.33983814,593,471
02 Feb 20240.3327020.3376460.3268800.3355480.33554819,146,379
01 Feb 20240.3378940.3447260.3292860.3327300.33273024,299,981
31 Jan 20240.3468050.3492330.3373620.3378640.33786421,976,831
30 Jan 20240.3447020.3468050.3373040.3468050.34680520,811,892
29 Jan 20240.3507590.3533800.3417550.3446970.34469720,500,790
28 Jan 20240.3425530.3563660.3381580.3507490.35074926,256,672
27 Jan 20240.3330910.3438250.3255450.3425760.34257634,662,203
26 Jan 20240.3280920.3330090.3212600.3330090.33300924,804,370
25 Jan 20240.3203970.3286550.3167070.3280800.32808020,823,523
24 Jan 20240.3288450.3341680.3062580.3203970.32039729,355,558
23 Jan 20240.3452180.3467140.3282290.3288490.32884925,921,838
22 Jan 20240.3511690.3540570.3451610.3451610.34516117,110,100
21 Jan 20240.3463010.3520130.3441120.3511480.35114815,309,334
20 Jan 20240.3499820.3504510.3317140.3462940.34629428,328,216
19 Jan 20240.3742190.3754780.3456700.3499810.34998125,482,603
18 Jan 20240.3732220.3787440.3668440.3742050.37420526,179,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...