Australia markets closed

Basic Attention Token USD (BAT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.259494-0.017194 (-6.21%)
As of 06:26AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.2643150.2652910.2571810.2594940.25949427,407,920
24 Apr 2024------
23 Apr 20240.2679110.2756980.2644110.2756720.27567216,807,144
22 Apr 20240.2612100.2700000.2611120.2679110.26791117,111,166
21 Apr 20240.2667400.2681670.2577310.2611890.26118913,048,644
20 Apr 20240.2476910.2672310.2451800.2667400.26674015,653,783
19 Apr 20240.2444480.2526950.2276870.2476910.24769125,670,253
18 Apr 20240.2373990.2464720.2313090.2444480.24444820,549,331
17 Apr 20240.2434130.2460950.2295420.2373990.23739922,764,088
16 Apr 20240.2480700.2504040.2325830.2434130.24341330,395,147
15 Apr 20240.2592430.2737180.2427710.2480700.24807038,893,994
14 Apr 20240.2404490.2608160.2315030.2592430.25924368,423,111
13 Apr 20240.2874120.2876470.2138330.2404670.240467156,739,684
12 Apr 20240.3252400.3510210.2738090.2874120.287412166,543,423
11 Apr 20240.3230510.3344360.3166250.3252400.32524059,894,455
10 Apr 20240.3188640.3233350.2989630.3230510.32305155,397,163
09 Apr 20240.3231800.3288570.3064520.3188640.31886491,982,326
08 Apr 20240.3023230.3250950.2948240.3231800.32318040,843,893
07 Apr 20240.2969250.3026460.2956480.3023230.30232328,004,637
06 Apr 20240.2938680.2988730.2925920.2969250.29692528,994,651
05 Apr 20240.2963260.2985900.2800440.2938680.29386854,910,347
04 Apr 20240.2868060.3015660.2808250.2963260.29632637,059,186
03 Apr 20240.2882070.2964470.2790220.2868060.28680684,296,361
02 Apr 20240.3162760.3162760.2856270.2882070.288207102,786,765
01 Apr 20240.3361190.3407270.3053050.3162760.316276102,562,841
31 Mar 20240.3262760.3371670.3258140.3361190.33611926,373,607
30 Mar 20240.3332080.3350190.3247480.3262760.32627635,201,878
29 Mar 20240.3364030.3387250.3255340.3332080.33320838,095,486
28 Mar 20240.3370550.3411060.3291570.3364000.33640029,330,814
27 Mar 20240.3465100.3535910.3339240.3370550.33705578,983,576
26 Mar 20240.3321900.3537250.3321860.3465100.34651084,444,573
25 Mar 20240.3099030.3403850.3071070.3321900.33219072,772,690
24 Mar 20240.2969290.3119940.2962780.3099040.30990456,749,270
23 Mar 20240.2913730.3030950.2879520.2969290.29692919,460,588
22 Mar 20240.3033930.3059350.2842880.2913730.29137360,935,308
21 Mar 20240.3011040.3088630.2959740.3033940.303394108,920,649
20 Mar 20240.2690420.3013890.2609660.3011040.301104119,078,162
19 Mar 20240.2978160.3001170.2631850.2690770.269077104,545,557
18 Mar 20240.3150700.3167120.2927340.2978160.29781637,785,096
17 Mar 20240.3069390.3188120.2913620.3150700.31507057,970,667
16 Mar 20240.3386750.3413580.3002050.3069390.30693992,574,744
15 Mar 20240.3626530.3645990.3158940.3386750.338675245,822,734
14 Mar 20240.3754790.3765230.3430080.3626530.362653262,561,018
13 Mar 20240.3707820.3836180.3665450.3754790.375479176,334,510
12 Mar 20240.3725590.3730420.3450920.3707820.370782137,295,051
11 Mar 20240.3556310.3742030.3406750.3725590.372559155,660,287
10 Mar 20240.3617630.3673980.3473900.3556300.355630107,748,087
09 Mar 20240.3408550.3617730.3357710.3617620.361762112,523,479
08 Mar 20240.3504810.3505760.3212200.3408550.340855125,170,233
07 Mar 20240.3254800.3554290.3232800.3504840.350484156,054,261
06 Mar 20240.3014170.3271190.2905880.3254800.325480193,071,818
05 Mar 20240.3284180.3347420.2715170.3014090.301409171,913,429
04 Mar 20240.3168780.3459570.3134240.3283950.32839579,840,936
03 Mar 20240.3314530.3322170.2989050.3168830.31688375,816,781
02 Mar 20240.2981260.3575140.2981260.3314030.331403241,810,027
01 Mar 20240.2786770.2981520.2786770.2981310.29813132,905,588
29 Feb 20240.2768020.2889240.2700890.2787070.27870740,456,313
28 Feb 20240.2675580.2863790.2573570.2768890.27688947,538,119
27 Feb 20240.2721950.2723040.2623590.2675500.26755026,505,931
26 Feb 20240.2611560.2721910.2560910.2721590.27215931,680,068
25 Feb 20240.2579400.2642420.2534330.2611470.26114720,191,012
24 Feb 20240.2482120.2600270.2452620.2579410.25794126,304,269
23 Feb 20240.2516420.2545370.2419880.2481890.24818931,274,384
22 Feb 20240.2509620.2602860.2448510.2516290.25162932,917,278
21 Feb 20240.2524760.2534060.2410050.2509590.25095936,678,818
20 Feb 20240.2610910.2662810.2448340.2524870.25248737,090,093
19 Feb 20240.2611320.2647820.2573740.2610870.26108728,404,674
18 Feb 20240.2525410.2681890.2510390.2610990.26109950,320,477
17 Feb 20240.2450070.2525560.2405370.2525350.25253537,744,688
16 Feb 20240.2414060.2494200.2390230.2449790.24497924,806,833
15 Feb 20240.2371450.2437690.2350750.2414020.24140225,289,998
14 Feb 20240.2341240.2382170.2310490.2371440.23714420,380,614
13 Feb 20240.2356370.2443450.2298450.2341200.23412044,751,137
12 Feb 20240.2273370.2392090.2267840.2356520.23565268,903,998
11 Feb 20240.2286790.2351050.2258720.2272860.22728619,456,801
10 Feb 20240.2288590.2307130.2246890.2286690.22866912,162,855
09 Feb 20240.2241480.2298330.2241050.2288380.22883815,995,612
08 Feb 20240.2210460.2243600.2189130.2241710.22417112,013,073
07 Feb 20240.2167430.2211670.2116560.2210540.22105412,216,591
06 Feb 20240.2156390.2179740.2140370.2167290.2167299,296,053
05 Feb 20240.2140910.2172220.2116690.2156650.2156658,426,548
04 Feb 20240.2173640.2185340.2139580.2141160.2141169,517,037
03 Feb 20240.2216460.2226190.2169920.2173630.2173638,981,299
02 Feb 20240.2206040.2221650.2184950.2216460.2216469,517,998
01 Feb 20240.2183490.2219420.2148660.2206050.22060512,587,747
31 Jan 20240.2228460.2264160.2162850.2183670.21836715,947,831
30 Jan 20240.2294120.2302340.2224730.2228260.22282614,494,009
29 Jan 20240.2267230.2294120.2221790.2294120.22941213,767,065
28 Jan 20240.2306240.2323470.2248300.2267200.22672013,484,124
27 Jan 20240.2252290.2343110.2223390.2306180.23061817,263,757
26 Jan 20240.2192420.2260650.2145230.2252440.22524422,790,392
25 Jan 20240.2157400.2191880.2111670.2191880.21918816,326,344
24 Jan 20240.2110180.2161450.2082190.2157320.21573213,692,714
23 Jan 20240.2160680.2203230.2017050.2110180.21101819,333,995
22 Jan 20240.2276750.2287190.2156940.2160700.21607017,031,946
21 Jan 20240.2317720.2336780.2276370.2276370.22763711,284,276
20 Jan 20240.2285590.2323280.2271140.2317580.23175810,104,157
19 Jan 20240.2303530.2306670.2181660.2285540.22855418,696,616
18 Jan 20240.2451910.2463800.2269200.2303520.23035216,772,263
17 Jan 20240.2459150.2475660.2403180.2451820.24518217,152,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...