Canada markets closed

Basic Attention Token USD (BAT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.246703+0.003974 (+1.64%)
As of 02:04AM UTC. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.2432410.2467030.2410480.2467030.24670315,821,976
Jun 02, 2024------
Jun 01, 20240.2433160.2433160.2391620.2417610.2417618,924,892
May 31, 20240.2430070.2434400.2365150.2433160.24331613,480,810
May 30, 20240.2420750.2463170.2373690.2430070.24300712,608,594
May 29, 20240.2460350.2498630.2420440.2420740.24207411,335,965
May 28, 20240.2502980.2509080.2424870.2460350.24603515,791,701
May 27, 20240.2429280.2531310.2421080.2502980.25029811,226,418
May 26, 20240.2492990.2502260.2418820.2429280.2429288,430,240
May 25, 20240.2476140.2521910.2474560.2492990.2492997,952,608
May 24, 20240.2451500.2490780.2394790.2476140.24761410,875,212
May 23, 20240.2517020.2545750.2355050.2451500.24515023,318,349
May 22, 20240.2540780.2558490.2480990.2517020.25170214,591,969
May 21, 20240.2554580.2593560.2531270.2540780.25407819,401,750
May 20, 20240.2358080.2555680.2326230.2554590.25545921,545,165
May 19, 20240.2450230.2460030.2354360.2358080.2358089,158,783
May 18, 20240.2457290.2473100.2429790.2450220.24502210,651,820
May 17, 20240.2391140.2467390.2356980.2457290.24572912,756,635
May 16, 20240.2353510.2393990.2331270.2391140.23911417,356,167
May 15, 20240.2224260.2363160.2208200.2353630.23536314,207,550
May 14, 20240.2301900.2381280.2222070.2224260.22242631,325,493
May 13, 20240.2264870.2347080.2199070.2301900.23019014,327,379
May 12, 20240.2308280.2320500.2252060.2264870.2264879,805,179
May 11, 20240.2369790.2398790.2307220.2308280.23082814,356,065
May 10, 20240.2474860.2517040.2354310.2369790.23697916,584,270
May 09, 20240.2426690.2485370.2373460.2474860.24748611,231,035
May 08, 20240.2409830.2472790.2374460.2426690.24266917,274,093
May 07, 20240.2432080.2470020.2402840.2409820.24098213,701,459
May 06, 20240.2492490.2553040.2430360.2432080.24320814,927,772
May 05, 20240.2482390.2526630.2442110.2492490.24924913,206,967
May 04, 20240.2500680.2517180.2473980.2482390.24823910,555,480
May 03, 20240.2414770.2525610.2389310.2500690.25006914,297,739
May 02, 20240.2391490.2444440.2309760.2414770.24147713,370,972
May 01, 20240.2383990.2394290.2231800.2391490.23914924,276,463
Apr 30, 20240.2491270.2515340.2303360.2384000.23840018,580,385
Apr 29, 20240.2538310.2583020.2443020.2491270.24912722,171,804
Apr 28, 20240.2586480.2625760.2536930.2538310.25383111,879,243
Apr 27, 20240.2585960.2603440.2506230.2586480.25864817,623,672
Apr 26, 20240.2602200.2622390.2531460.2585960.25859615,839,418
Apr 25, 20240.2643260.2654470.2518580.2602200.26022018,647,995
Apr 24, 20240.2756720.2832870.2618590.2643220.26432228,499,310
Apr 23, 20240.2679110.2756980.2644110.2756720.27567216,807,144
Apr 22, 20240.2612100.2700000.2611120.2679110.26791117,111,166
Apr 21, 20240.2667400.2681670.2577310.2611890.26118913,048,644
Apr 20, 20240.2476910.2672310.2451800.2667400.26674015,653,783
Apr 19, 20240.2444480.2526950.2276870.2476910.24769125,670,253
Apr 18, 20240.2373990.2464720.2313090.2444480.24444820,549,331
Apr 17, 20240.2434130.2460950.2295420.2373990.23739922,764,088
Apr 16, 20240.2480700.2504040.2325830.2434130.24341330,395,147
Apr 15, 20240.2592430.2737180.2427710.2480700.24807038,893,994
Apr 14, 20240.2404490.2608160.2315030.2592430.25924368,423,111
Apr 13, 20240.2874120.2876470.2138330.2404670.240467156,739,684
Apr 12, 20240.3252400.3510210.2738090.2874120.287412166,543,423
Apr 11, 20240.3230510.3344360.3166250.3252400.32524059,894,455
Apr 10, 20240.3188640.3233350.2989630.3230510.32305155,397,163
Apr 09, 20240.3231800.3288570.3064520.3188640.31886491,982,326
Apr 08, 20240.3023230.3250950.2948240.3231800.32318040,843,893
Apr 07, 20240.2969250.3026460.2956480.3023230.30232328,004,637
Apr 06, 20240.2938680.2988730.2925920.2969250.29692528,994,651
Apr 05, 20240.2963260.2985900.2800440.2938680.29386854,910,347
Apr 04, 20240.2868060.3015660.2808250.2963260.29632637,059,186
Apr 03, 20240.2882070.2964470.2790220.2868060.28680684,296,361
Apr 02, 20240.3162760.3162760.2856270.2882070.288207102,786,765
Apr 01, 20240.3361190.3407270.3053050.3162760.316276102,562,841
Mar 31, 20240.3262760.3371670.3258140.3361190.33611926,373,607
Mar 30, 20240.3332080.3350190.3247480.3262760.32627635,201,878
Mar 29, 20240.3364030.3387250.3255340.3332080.33320838,095,486
Mar 28, 20240.3370550.3411060.3291570.3364000.33640029,330,814
Mar 27, 20240.3465100.3535910.3339240.3370550.33705578,983,576
Mar 26, 20240.3321900.3537250.3321860.3465100.34651084,444,573
Mar 25, 20240.3099030.3403850.3071070.3321900.33219072,772,690
Mar 24, 20240.2969290.3119940.2962780.3099040.30990456,749,270
Mar 23, 20240.2913730.3030950.2879520.2969290.29692919,460,588
Mar 22, 20240.3033930.3059350.2842880.2913730.29137360,935,308
Mar 21, 20240.3011040.3088630.2959740.3033940.303394108,920,649
Mar 20, 20240.2690420.3013890.2609660.3011040.301104119,078,162
Mar 19, 20240.2978160.3001170.2631850.2690770.269077104,545,557
Mar 18, 20240.3150700.3167120.2927340.2978160.29781637,785,096
Mar 17, 20240.3069390.3188120.2913620.3150700.31507057,970,667
Mar 16, 20240.3386750.3413580.3002050.3069390.30693992,574,744
Mar 15, 20240.3626530.3645990.3158940.3386750.338675245,822,734
Mar 14, 20240.3754790.3765230.3430080.3626530.362653262,561,018
Mar 13, 20240.3707820.3836180.3665450.3754790.375479176,334,510
Mar 12, 20240.3725590.3730420.3450920.3707820.370782137,295,051
Mar 11, 20240.3556310.3742030.3406750.3725590.372559155,660,287
Mar 10, 20240.3617630.3673980.3473900.3556300.355630107,748,087
Mar 09, 20240.3408550.3617730.3357710.3617620.361762112,523,479
Mar 08, 20240.3504810.3505760.3212200.3408550.340855125,170,233
Mar 07, 20240.3254800.3554290.3232800.3504840.350484156,054,261
Mar 06, 20240.3014170.3271190.2905880.3254800.325480193,071,818
Mar 05, 20240.3284180.3347420.2715170.3014090.301409171,913,429
Mar 04, 20240.3168780.3459570.3134240.3283950.32839579,840,936
Mar 03, 20240.3314530.3322170.2989050.3168830.31688375,816,781
Mar 02, 20240.2981260.3575140.2981260.3314030.331403241,810,027
Mar 01, 20240.2786770.2981520.2786770.2981310.29813132,905,588
Feb 29, 20240.2768020.2889240.2700890.2787070.27870740,456,313
Feb 28, 20240.2675580.2863790.2573570.2768890.27688947,538,119
Feb 27, 20240.2721950.2723040.2623590.2675500.26755026,505,931
Feb 26, 20240.2611560.2721910.2560910.2721590.27215931,680,068
Feb 25, 20240.2579400.2642420.2534330.2611470.26114720,191,012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...