BAT-USD - Basic Attention Token USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul 11, 20200.25450.25610.25440.25560.2556131,839,352
Jul 10, 20200.26180.26220.24660.25440.2544130,467,325
Jul 09, 20200.26390.26990.25570.26200.2620158,872,269
Jul 08, 20200.25470.26960.25260.26390.2639152,931,718
Jul 07, 20200.26050.26310.25270.25460.254677,770,063
Jul 06, 20200.24660.26150.24480.26070.260785,232,957
Jul 05, 20200.24960.25010.24270.24660.246669,072,096
Jul 04, 20200.24200.25430.24180.24990.249973,092,062
Jul 03, 20200.24520.24830.24130.24190.241986,872,076
Jul 02, 20200.25690.26000.24520.24530.245388,446,608
Jul 01, 20200.25180.26370.25050.25620.256270,903,840
Jun 30, 20200.26180.26320.25080.25190.251962,742,706
Jun 29, 20200.26450.26940.25430.26200.262081,965,006
Jun 28, 20200.27230.27280.25830.26460.2646105,436,384
Jun 27, 20200.27170.29800.26790.27230.2723163,915,760
Jun 26, 20200.27010.27260.25750.27170.2717105,570,674
Jun 25, 20200.24950.27000.24320.27000.2700102,269,533
Jun 24, 20200.25840.26590.24490.24960.249679,946,257
Jun 23, 20200.24390.26270.24180.25840.258485,191,907
Jun 22, 20200.24210.24950.23990.24390.243983,544,220
Jun 21, 20200.23100.25030.23080.24170.241795,921,844
Jun 20, 20200.21690.23380.21600.23140.231481,989,283
Jun 19, 20200.21910.22260.21570.21690.216955,425,633
Jun 18, 20200.22340.22380.21640.21920.219255,620,169
Jun 17, 20200.22530.22600.21820.22340.223476,838,795
Jun 16, 20200.22280.22820.22080.22500.225075,249,444
Jun 15, 20200.22490.22600.20900.22270.222789,250,769
Jun 14, 20200.23240.23920.22480.22490.224983,142,647
Jun 13, 20200.22970.23440.22520.23240.232478,574,496
Jun 12, 20200.22300.23520.21240.22950.229594,478,814
Jun 11, 20200.25030.25520.22250.22290.222995,038,850
Jun 10, 20200.25250.25270.24530.25020.250298,306,324
Jun 09, 20200.25670.25900.25030.25280.2528100,887,014
Jun 08, 20200.23520.25690.23360.25690.2569111,153,639
Jun 07, 20200.23680.24030.22770.23520.235276,148,745
Jun 06, 20200.24530.24540.23540.23670.236778,177,326
Jun 05, 20200.24200.24730.23780.24540.2454114,690,212
Jun 04, 20200.22420.24460.22380.24210.2421134,584,159
Jun 03, 20200.21470.22440.21240.22440.224483,208,338
Jun 02, 20200.22380.23000.20990.21480.214895,049,487
Jun 01, 20200.21130.22520.21060.22370.223793,979,212
May 31, 20200.22080.22900.20950.21140.211495,402,577
May 30, 20200.21010.22110.20780.22070.220787,284,350
May 29, 20200.21260.21550.20830.21010.210180,938,800
May 28, 20200.20750.21390.20570.21260.212693,246,840
May 27, 20200.20340.20810.20160.20730.207383,471,244
May 26, 20200.20550.20910.20060.20330.203370,645,198
May 25, 20200.19570.20640.19370.20540.205471,096,227
May 24, 20200.20410.20910.19620.19620.196265,152,566
May 23, 20200.20640.21080.20120.20420.204268,415,841
May 22, 20200.19620.20890.19330.20640.206490,016,045
May 21, 20200.20410.20600.18950.19630.196388,056,362
May 20, 20200.20570.21120.20130.20410.204179,484,465
May 19, 20200.20950.21010.20470.20570.205774,994,566
May 18, 20200.20510.21170.20500.20950.209584,708,631
May 17, 20200.20320.21520.20240.20480.204893,663,802
May 16, 20200.20010.20740.19790.20340.203484,971,631
May 15, 20200.20000.21270.19910.20020.200298,695,111
May 14, 20200.20120.20690.19770.20010.200183,010,799
May 13, 20200.20660.21020.19870.20160.201696,379,675
May 12, 20200.18570.20750.18390.20670.2067111,694,461
May 11, 20200.19740.20000.18190.18570.1857115,780,799
May 10, 20200.21830.21830.18680.19730.1973157,626,768
May 09, 20200.22920.25220.21720.21830.2183232,544,393
May 08, 20200.18390.23660.18380.22900.2290226,158,901
May 07, 20200.18160.18940.17740.18380.1838102,458,275
May 06, 20200.18490.19110.18170.18170.1817100,505,641
May 05, 20200.18810.19200.18310.18500.185091,033,653
May 04, 20200.18390.18920.17770.18800.188096,943,420
May 03, 20200.19100.19450.18360.18400.184089,715,693
May 02, 20200.18870.19310.18860.19080.190892,659,679
May 01, 20200.18380.19370.18360.18860.188696,791,448
Apr 30, 20200.19490.19930.18160.18400.1840113,851,886
Apr 29, 20200.18440.19780.18320.19500.1950113,305,707
Apr 28, 20200.18260.18520.17640.18430.1843111,414,212
Apr 27, 20200.18440.18560.17820.18240.182498,600,089
Apr 26, 20200.18320.18790.18180.18430.184394,411,863
Apr 25, 20200.17960.18820.17630.18320.183281,147,945
Apr 24, 20200.16610.17990.16610.17950.179591,712,703
Apr 23, 20200.16550.17190.16260.16600.166097,360,678
Apr 22, 20200.15840.16720.15840.16560.165683,452,518
Apr 21, 20200.15840.16060.15650.15890.158981,192,863
Apr 20, 20200.16570.17020.15830.15860.1586105,984,124
Apr 19, 20200.17190.17240.16570.16580.165884,323,603
Apr 18, 20200.16740.17320.16620.17210.172194,342,397
Apr 17, 20200.16520.16920.16410.16730.167387,300,621
Apr 16, 20200.15480.16670.15200.16530.165394,296,613
Apr 15, 20200.16520.16870.15440.15480.154883,643,059
Apr 14, 20200.15810.17010.15720.16530.165392,602,021
Apr 13, 20200.16170.16170.15410.15810.158178,218,151
Apr 12, 20200.16060.16780.15830.16180.161881,460,576
Apr 11, 20200.16100.16730.15650.16040.160482,472,270
Apr 10, 20200.17220.17770.15460.16100.161092,940,129
Apr 09, 20200.16600.17840.16310.17240.1724117,023,418
Apr 08, 20200.16070.17020.15980.16600.166080,042,034
Apr 07, 20200.16060.17220.15830.16090.160978,736,808
Apr 06, 20200.14560.16230.14560.16020.160277,705,129
Apr 05, 20200.14710.15070.14490.14630.146369,464,308
Apr 04, 20200.14610.14800.14320.14710.147155,594,468
Apr 03, 20200.14400.15040.14300.14610.146169,799,613
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...