Basic Attention Token price history in 2018
In 2018 Basic Attention Token (BAT) went from $0.3964 on 2018-01-01 to $0.1307 on 2018-12-31, a change of -67.03%. The highest price was $0.8601 on 2018-01-10 and the lowest $0.1258 on 2018-12-28. About $13.35M was traded across the year. The best day was 2018-01-17 (+43.11%) and the worst 2018-01-16 (-37.94%).
$0.3964Open · 2018-01-01
$0.1307Close · 2018-12-31
$0.8601High · 2018-01-10
$0.1258Low · 2018-12-28
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3964 | $0.8601 | $0.3964 | $0.5221 | $5.55M | +31.71% |
| February | $0.5201 | $0.5201 | $0.3016 | $0.3446 | $538.13K | -33.74% |
| March | $0.3446 | $0.4125 | $0.1801 | $0.2003 | $967.28K | -41.87% |
| April | $0.2004 | $0.4800 | $0.1807 | $0.4644 | $936.32K | +131.74% |
| May | $0.4644 | $0.5024 | $0.2600 | $0.2811 | $823.04K | -39.47% |
| June | $0.2918 | $0.3110 | $0.1901 | $0.2457 | $412.16K | -15.80% |
| July | $0.2445 | $0.3667 | $0.2383 | $0.2802 | $1.16M | +14.60% |
| August | $0.2733 | $0.2870 | $0.1809 | $0.2136 | $213.31K | -21.84% |
| September | $0.2165 | $0.2350 | $0.1446 | $0.1705 | $339.71K | -21.25% |
| October | $0.1669 | $0.2800 | $0.1608 | $0.2515 | $1.04M | +50.69% |
| November | $0.2455 | $0.3500 | $0.1394 | $0.1689 | $1.16M | -31.20% |
| December | $0.1667 | $0.1800 | $0.1258 | $0.1307 | $212.49K | -21.60% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.1323 | $0.1323 | $0.1307 | $0.1307 | $746.40 | -2.17% |
| 2018-12-30 | $0.1309 | $0.1336 | $0.1309 | $0.1336 | $586.91 | -3.61% |
| 2018-12-29 | $0.1369 | $0.1386 | $0.1369 | $0.1386 | $2.51K | +2.21% |
| 2018-12-28 | $0.1258 | $0.1356 | $0.1258 | $0.1356 | $2.55K | +6.19% |
| 2018-12-27 | $0.1395 | $0.1395 | $0.1277 | $0.1277 | $8.54K | -8.59% |
| 2018-12-26 | $0.1377 | $0.1397 | $0.1377 | $0.1397 | $3.41K | +3.25% |
| 2018-12-25 | $0.1471 | $0.1471 | $0.1353 | $0.1353 | $9.20K | -8.64% |
| 2018-12-24 | $0.1468 | $0.1481 | $0.1468 | $0.1481 | $30.44K | +1.86% |
| 2018-12-23 | $0.1464 | $0.1464 | $0.1454 | $0.1454 | $14.99K | +0.90% |
| 2018-12-22 | $0.1346 | $0.1441 | $0.1346 | $0.1441 | $28.07K | +7.06% |
| 2018-12-21 | $0.1460 | $0.1460 | $0.1346 | $0.1346 | $28.51K | -7.81% |
| 2018-12-20 | $0.1343 | $0.1460 | $0.1343 | $0.1460 | $5.42K | +4.66% |
| 2018-12-19 | $0.1402 | $0.1402 | $0.1395 | $0.1395 | $7.81K | +0.87% |
| 2018-12-18 | $0.1405 | $0.1405 | $0.1383 | $0.1383 | $4.08K | +2.07% |
| 2018-12-17 | $0.1280 | $0.1355 | $0.1280 | $0.1355 | $1.34K | +6.19% |
| 2018-12-16 | $0.1313 | $0.1313 | $0.1276 | $0.1276 | $855.00 | +0.16% |
| 2018-12-15 | $0.1323 | $0.1323 | $0.1274 | $0.1274 | $1.61K | -3.63% |
| 2018-12-14 | $0.1301 | $0.1322 | $0.1301 | $0.1322 | $1.76K | -6.97% |
| 2018-12-13 | $0.1365 | $0.1421 | $0.1365 | $0.1421 | $91.39 | -0.07% |
| 2018-12-12 | $0.1361 | $0.1422 | $0.1361 | $0.1422 | $1.64K | +5.57% |
| 2018-12-11 | $0.1335 | $0.1347 | $0.1335 | $0.1347 | $1.71K | +0.37% |
| 2018-12-10 | $0.1520 | $0.1520 | $0.1342 | $0.1342 | $2.75K | -7.89% |
| 2018-12-09 | $0.1335 | $0.1457 | $0.1335 | $0.1457 | $2.87K | +4.52% |
| 2018-12-08 | $0.1366 | $0.1394 | $0.1366 | $0.1394 | $1.10K | +2.42% |
| 2018-12-07 | $0.1381 | $0.1381 | $0.1361 | $0.1361 | $4.02K | +8.02% |
| 2018-12-06 | $0.1509 | $0.1509 | $0.1260 | $0.1260 | $8.40K | -14.34% |
| 2018-12-05 | $0.1593 | $0.1593 | $0.1471 | $0.1471 | $6.52K | -9.64% |
| 2018-12-04 | $0.1635 | $0.1635 | $0.1628 | $0.1628 | $8.28K | -3.10% |
| 2018-12-03 | $0.1800 | $0.1800 | $0.1680 | $0.1680 | $9.90K | -5.03% |
| 2018-12-02 | $0.1744 | $0.1769 | $0.1744 | $0.1769 | $4.43K | +1.43% |
| 2018-12-01 | $0.1667 | $0.1744 | $0.1667 | $0.1744 | $8.33K | +3.26% |
| 2018-11-30 | $0.1674 | $0.1689 | $0.1674 | $0.1689 | $8.56K | -0.65% |
| 2018-11-29 | $0.1726 | $0.1726 | $0.1700 | $0.1700 | $16.39K | +1.98% |
| 2018-11-28 | $0.1462 | $0.1667 | $0.1462 | $0.1667 | $8.33K | +16.17% |
| 2018-11-27 | $0.1406 | $0.1435 | $0.1406 | $0.1435 | $12.93K | +2.94% |
| 2018-11-26 | $0.1483 | $0.1483 | $0.1394 | $0.1394 | $7.92K | -3.80% |
| 2018-11-25 | $0.1497 | $0.1497 | $0.1449 | $0.1449 | $12.41K | -3.72% |
| 2018-11-24 | $0.1648 | $0.1648 | $0.1505 | $0.1505 | $19.34K | -8.62% |
| 2018-11-23 | $0.1691 | $0.1691 | $0.1647 | $0.1647 | $10.30K | -4.91% |
| 2018-11-22 | $0.1738 | $0.1738 | $0.1732 | $0.1732 | $11.83K | -0.57% |
| 2018-11-21 | $0.1600 | $0.1742 | $0.1600 | $0.1742 | $10.54K | +8.67% |
| 2018-11-20 | $0.1834 | $0.1834 | $0.1603 | $0.1603 | $18.28K | -13.07% |
| 2018-11-19 | $0.2158 | $0.2158 | $0.1844 | $0.1844 | $28.53K | -15.72% |
| 2018-11-18 | $0.2171 | $0.2188 | $0.2171 | $0.2188 | $15.96K | +0.78% |
| 2018-11-17 | $0.2275 | $0.2275 | $0.2171 | $0.2171 | $10.45K | -1.54% |
| 2018-11-16 | $0.2176 | $0.2205 | $0.2176 | $0.2205 | $26.93K | +1.19% |
| 2018-11-15 | $0.2189 | $0.2189 | $0.2179 | $0.2179 | $45.91K | -0.41% |
| 2018-11-14 | $0.2456 | $0.2456 | $0.2188 | $0.2188 | $62.02K | -10.73% |
| 2018-11-13 | $0.2503 | $0.2503 | $0.2451 | $0.2451 | $56.21K | -2.19% |
| 2018-11-12 | $0.2626 | $0.2626 | $0.2506 | $0.2506 | $32.42K | -3.43% |
| 2018-11-11 | $0.2791 | $0.2791 | $0.2595 | $0.2595 | $58.48K | -6.08% |
| 2018-11-10 | $0.2848 | $0.2848 | $0.2763 | $0.2763 | $105.70K | -1.11% |
| 2018-11-09 | $0.3056 | $0.3056 | $0.2794 | $0.2794 | $127.34K | -8.87% |
| 2018-11-08 | $0.3484 | $0.3484 | $0.3066 | $0.3066 | $136.30K | -12.40% |
| 2018-11-07 | $0.3261 | $0.3500 | $0.3261 | $0.3500 | $24.45K | +6.97% |
| 2018-11-06 | $0.3089 | $0.3272 | $0.3089 | $0.3272 | $24.56K | +4.07% |
| 2018-11-05 | $0.2910 | $0.3144 | $0.2910 | $0.3144 | $78.56K | +6.65% |
| 2018-11-04 | $0.2900 | $0.2948 | $0.2900 | $0.2948 | $38.60K | +1.66% |
| 2018-11-03 | $0.3040 | $0.3040 | $0.2900 | $0.2900 | $84.81K | -6.57% |
| 2018-11-02 | $0.2591 | $0.3104 | $0.2591 | $0.3104 | $64.14K | +23.22% |
| 2018-11-01 | $0.2455 | $0.2519 | $0.2455 | $0.2519 | $3.42K | +0.16% |
| 2018-10-31 | $0.2463 | $0.2515 | $0.2463 | $0.2515 | $8.57K | +1.45% |
| 2018-10-30 | $0.2385 | $0.2479 | $0.2385 | $0.2479 | $6.13K | +3.85% |
| 2018-10-29 | $0.2485 | $0.2485 | $0.2387 | $0.2387 | $15.73K | -5.95% |
| 2018-10-28 | $0.2455 | $0.2538 | $0.2455 | $0.2538 | $1.10K | +5.49% |
| 2018-10-27 | $0.2674 | $0.2674 | $0.2406 | $0.2406 | $5.62K | -10.06% |
| 2018-10-26 | $0.2680 | $0.2680 | $0.2675 | $0.2675 | $17.55K | -2.09% |
| 2018-10-25 | $0.2798 | $0.2798 | $0.2732 | $0.2732 | $48.83K | -2.43% |
| 2018-10-24 | $0.2612 | $0.2800 | $0.2612 | $0.2800 | $54.86K | +10.45% |
| 2018-10-23 | $0.2739 | $0.2739 | $0.2535 | $0.2535 | $82.11K | -7.82% |
| 2018-10-22 | $0.2617 | $0.2750 | $0.2617 | $0.2750 | $128.84K | +3.15% |
| 2018-10-21 | $0.2358 | $0.2666 | $0.2358 | $0.2666 | $33.39K | +13.50% |
| 2018-10-20 | $0.2398 | $0.2398 | $0.2349 | $0.2349 | $66.82K | -0.89% |
| 2018-10-19 | $0.2124 | $0.2370 | $0.2124 | $0.2370 | $78.92K | +12.11% |
| 2018-10-18 | $0.2213 | $0.2213 | $0.2114 | $0.2114 | $51.02K | -4.43% |
| 2018-10-17 | $0.1930 | $0.2212 | $0.1930 | $0.2212 | $200.70K | +14.61% |
| 2018-10-16 | $0.1866 | $0.1930 | $0.1866 | $0.1930 | $21.96K | +4.83% |
| 2018-10-15 | $0.1744 | $0.1841 | $0.1744 | $0.1841 | $68.36K | +4.13% |
| 2018-10-14 | $0.1836 | $0.1836 | $0.1768 | $0.1768 | $14.35K | -0.17% |
| 2018-10-13 | $0.1816 | $0.1816 | $0.1771 | $0.1771 | $27.65K | -1.77% |
| 2018-10-12 | $0.1608 | $0.1803 | $0.1608 | $0.1803 | $40.08K | +12.13% |
| 2018-10-11 | $0.1801 | $0.1801 | $0.1608 | $0.1608 | $14.76K | -12.99% |
| 2018-10-10 | $0.1818 | $0.1848 | $0.1818 | $0.1848 | $4.00K | +1.65% |
| 2018-10-09 | $0.1822 | $0.1822 | $0.1818 | $0.1818 | $3.49K | +2.19% |
| 2018-10-08 | $0.1725 | $0.1779 | $0.1725 | $0.1779 | $2.60K | +1.48% |
| 2018-10-07 | $0.1736 | $0.1753 | $0.1736 | $0.1753 | $2.60K | +1.74% |
| 2018-10-06 | $0.1802 | $0.1802 | $0.1723 | $0.1723 | $4.09K | -6.10% |
| 2018-10-05 | $0.1762 | $0.1835 | $0.1762 | $0.1835 | $7.06K | +6.56% |
| 2018-10-04 | $0.1680 | $0.1722 | $0.1680 | $0.1722 | $4.18K | +5.58% |
| 2018-10-03 | $0.1702 | $0.1702 | $0.1631 | $0.1631 | $4.29K | -5.89% |
| 2018-10-02 | $0.1703 | $0.1733 | $0.1703 | $0.1733 | $5.15K | +1.94% |
| 2018-10-01 | $0.1669 | $0.1700 | $0.1669 | $0.1700 | $11.46K | -0.29% |
| 2018-09-30 | $0.1659 | $0.1705 | $0.1659 | $0.1705 | $9.18K | +1.55% |
| 2018-09-29 | $0.1660 | $0.1679 | $0.1660 | $0.1679 | $14.97K | +2.19% |
| 2018-09-28 | $0.1750 | $0.1750 | $0.1643 | $0.1643 | $20.80K | -6.11% |
| 2018-09-27 | $0.1664 | $0.1750 | $0.1664 | $0.1750 | $18.40K | +7.56% |
| 2018-09-26 | $0.1642 | $0.1642 | $0.1627 | $0.1627 | $7.46K | +0.87% |
| 2018-09-25 | $0.1631 | $0.1631 | $0.1613 | $0.1613 | $19.21K | -1.04% |
| 2018-09-24 | $0.1764 | $0.1764 | $0.1630 | $0.1630 | $11.60K | -7.60% |
| 2018-09-23 | $0.1755 | $0.1764 | $0.1755 | $0.1764 | $6.74K | -2.00% |
| 2018-09-22 | $0.1806 | $0.1806 | $0.1800 | $0.1800 | $8.38K | -0.44% |
| 2018-09-21 | $0.1625 | $0.1808 | $0.1625 | $0.1808 | $16.92K | +9.58% |
| 2018-09-20 | $0.1514 | $0.1650 | $0.1514 | $0.1650 | $11.06K | +12.55% |
| 2018-09-19 | $0.1452 | $0.1466 | $0.1452 | $0.1466 | $4.26K | +1.38% |
| 2018-09-18 | $0.1457 | $0.1457 | $0.1446 | $0.1446 | $4.69K | -1.09% |
| 2018-09-17 | $0.1545 | $0.1545 | $0.1462 | $0.1462 | $4.84K | -8.57% |
| 2018-09-16 | $0.1645 | $0.1645 | $0.1599 | $0.1599 | $4.09K | -0.19% |
| 2018-09-15 | $0.1498 | $0.1602 | $0.1498 | $0.1602 | $9.95K | +7.16% |
| 2018-09-14 | $0.1684 | $0.1684 | $0.1495 | $0.1495 | $9.05K | -10.05% |
| 2018-09-13 | $0.1493 | $0.1662 | $0.1493 | $0.1662 | $18.33K | +12.98% |
| 2018-09-12 | $0.1490 | $0.1490 | $0.1471 | $0.1471 | $14.05K | -0.54% |
| 2018-09-11 | $0.1501 | $0.1501 | $0.1479 | $0.1479 | $13.53K | +0.61% |
| 2018-09-10 | $0.1588 | $0.1588 | $0.1470 | $0.1470 | $2.03K | -5.65% |
| 2018-09-09 | $0.1589 | $0.1589 | $0.1558 | $0.1558 | $17.51K | +0.45% |
| 2018-09-08 | $0.1759 | $0.1759 | $0.1551 | $0.1551 | $13.04K | -9.88% |
| 2018-09-07 | $0.1885 | $0.1885 | $0.1721 | $0.1721 | $9.35K | -4.12% |
| 2018-09-06 | $0.1800 | $0.1800 | $0.1795 | $0.1795 | $12.92K | -0.39% |
| 2018-09-05 | $0.2318 | $0.2318 | $0.1802 | $0.1802 | $25.94K | -21.62% |
| 2018-09-04 | $0.2267 | $0.2299 | $0.2267 | $0.2299 | $13.43K | +0.74% |
| 2018-09-03 | $0.2350 | $0.2350 | $0.2282 | $0.2282 | $2.54K | -1.68% |
| 2018-09-02 | $0.2224 | $0.2321 | $0.2224 | $0.2321 | $7.33K | +3.02% |
| 2018-09-01 | $0.2165 | $0.2253 | $0.2165 | $0.2253 | $8.12K | +5.48% |
| 2018-08-31 | $0.2143 | $0.2143 | $0.2136 | $0.2136 | $3.88K | -0.47% |
| 2018-08-30 | $0.2189 | $0.2189 | $0.2146 | $0.2146 | $3.64K | -1.06% |
| 2018-08-29 | $0.2307 | $0.2307 | $0.2169 | $0.2169 | $1.51K | -7.35% |
| 2018-08-28 | $0.2250 | $0.2341 | $0.2250 | $0.2341 | $4.37K | +4.56% |
| 2018-08-27 | $0.2034 | $0.2239 | $0.2034 | $0.2239 | $8.05K | +10.46% |
| 2018-08-26 | $0.2095 | $0.2095 | $0.2027 | $0.2027 | $4.54K | -3.34% |
| 2018-08-25 | $0.2075 | $0.2097 | $0.2075 | $0.2097 | $3.37K | +0.87% |
| 2018-08-24 | $0.2025 | $0.2079 | $0.2025 | $0.2079 | $3.63K | +0.63% |
| 2018-08-23 | $0.2032 | $0.2066 | $0.2032 | $0.2066 | $1.60K | +5.46% |
| 2018-08-22 | $0.2184 | $0.2184 | $0.1959 | $0.1959 | $3.80K | -1.85% |
| 2018-08-21 | $0.1936 | $0.1996 | $0.1936 | $0.1996 | $3.83K | +0.30% |
| 2018-08-20 | $0.2226 | $0.2226 | $0.1990 | $0.1990 | $6.96K | -10.60% |
| 2018-08-19 | $0.2099 | $0.2226 | $0.2099 | $0.2226 | $2.84K | +10.20% |
| 2018-08-18 | $0.2262 | $0.2262 | $0.2020 | $0.2020 | $13.24K | -10.86% |
| 2018-08-17 | $0.1981 | $0.2266 | $0.1981 | $0.2266 | $15.78K | +16.09% |
| 2018-08-16 | $0.1809 | $0.1952 | $0.1809 | $0.1952 | $2.83K | +2.85% |
| 2018-08-15 | $0.1875 | $0.1898 | $0.1875 | $0.1898 | $14.00K | +1.50% |
| 2018-08-14 | $0.1881 | $0.1881 | $0.1870 | $0.1870 | $10.76K | +0.48% |
| 2018-08-13 | $0.2155 | $0.2155 | $0.1861 | $0.1861 | $5.14K | -9.13% |
| 2018-08-12 | $0.2205 | $0.2205 | $0.2048 | $0.2048 | $7.31K | -6.44% |
| 2018-08-11 | $0.2134 | $0.2189 | $0.2134 | $0.2189 | $3.99K | +1.06% |
| 2018-08-10 | $0.2476 | $0.2476 | $0.2166 | $0.2166 | $1.53K | -12.59% |
| 2018-08-09 | $0.2452 | $0.2478 | $0.2452 | $0.2478 | $6.44K | +0.53% |
| 2018-08-08 | $0.2598 | $0.2598 | $0.2465 | $0.2465 | $15.11K | -5.37% |
| 2018-08-07 | $0.2700 | $0.2700 | $0.2605 | $0.2605 | $26.09K | -3.52% |
| 2018-08-06 | $0.2578 | $0.2700 | $0.2578 | $0.2700 | $8.21K | +5.51% |
| 2018-08-05 | $0.2469 | $0.2559 | $0.2469 | $0.2559 | $583.42 | +3.23% |
| 2018-08-04 | $0.2640 | $0.2640 | $0.2479 | $0.2479 | $7.42K | -6.24% |
| 2018-08-03 | $0.2611 | $0.2644 | $0.2611 | $0.2644 | $7.85K | +1.58% |
| 2018-08-02 | $0.2870 | $0.2870 | $0.2603 | $0.2603 | $1.82K | -9.30% |
| 2018-08-01 | $0.2733 | $0.2870 | $0.2733 | $0.2870 | $13.20K | +2.43% |
| 2018-07-31 | $0.2927 | $0.2927 | $0.2802 | $0.2802 | $5.84K | -6.13% |
| 2018-07-30 | $0.3100 | $0.3100 | $0.2985 | $0.2985 | $24.54K | -7.04% |
| 2018-07-29 | $0.3276 | $0.3276 | $0.3211 | $0.3211 | $11.04K | -0.62% |
| 2018-07-28 | $0.3220 | $0.3231 | $0.3220 | $0.3231 | $11.72K | -0.98% |
| 2018-07-27 | $0.3082 | $0.3263 | $0.3082 | $0.3263 | $17.35K | +5.26% |
| 2018-07-26 | $0.3303 | $0.3303 | $0.3100 | $0.3100 | $33.04K | -6.17% |
| 2018-07-25 | $0.3509 | $0.3509 | $0.3304 | $0.3304 | $94.75K | -6.67% |
| 2018-07-24 | $0.3501 | $0.3540 | $0.3501 | $0.3540 | $106.19K | -0.06% |
| 2018-07-23 | $0.3280 | $0.3542 | $0.3280 | $0.3542 | $242.19K | +7.27% |
| 2018-07-22 | $0.3284 | $0.3302 | $0.3284 | $0.3302 | $52.81K | +0.55% |
| 2018-07-21 | $0.3067 | $0.3284 | $0.3067 | $0.3284 | $23.71K | +2.18% |
| 2018-07-20 | $0.3433 | $0.3433 | $0.3214 | $0.3214 | $34.70K | -4.85% |
| 2018-07-19 | $0.3530 | $0.3530 | $0.3378 | $0.3378 | $51.65K | -6.50% |
| 2018-07-18 | $0.3667 | $0.3667 | $0.3613 | $0.3613 | $117.99K | +0.50% |
| 2018-07-17 | $0.3572 | $0.3595 | $0.3572 | $0.3595 | $52.39K | +0.56% |
| 2018-07-16 | $0.3152 | $0.3575 | $0.3152 | $0.3575 | $17.09K | +14.66% |
| 2018-07-15 | $0.3156 | $0.3156 | $0.3118 | $0.3118 | $40.50K | -1.20% |
| 2018-07-14 | $0.3364 | $0.3364 | $0.3156 | $0.3156 | $78.96K | -6.29% |
| 2018-07-13 | $0.2746 | $0.3368 | $0.2746 | $0.3368 | $34.69K | +21.37% |
| 2018-07-12 | $0.2710 | $0.2775 | $0.2710 | $0.2775 | $6.02K | +3.58% |
| 2018-07-11 | $0.2539 | $0.2679 | $0.2539 | $0.2679 | $9.40K | -3.63% |
| 2018-07-10 | $0.2586 | $0.2780 | $0.2586 | $0.2780 | $3.34K | +3.27% |
| 2018-07-09 | $0.2715 | $0.2715 | $0.2692 | $0.2692 | $8.66K | -0.85% |
| 2018-07-08 | $0.2745 | $0.2745 | $0.2715 | $0.2715 | $6.90K | +3.78% |
| 2018-07-07 | $0.2690 | $0.2690 | $0.2616 | $0.2616 | $11.02K | -0.83% |
| 2018-07-06 | $0.2383 | $0.2638 | $0.2383 | $0.2638 | $10.46K | +7.63% |
| 2018-07-05 | $0.2570 | $0.2570 | $0.2451 | $0.2451 | $6.59K | -5.51% |
| 2018-07-04 | $0.2455 | $0.2594 | $0.2455 | $0.2594 | $14.12K | +4.39% |
| 2018-07-03 | $0.2750 | $0.2750 | $0.2485 | $0.2485 | $4.69K | -10.42% |
| 2018-07-02 | $0.2608 | $0.2774 | $0.2608 | $0.2774 | $15.71K | +6.61% |
| 2018-07-01 | $0.2445 | $0.2602 | $0.2445 | $0.2602 | $15.91K | +5.90% |
| 2018-06-30 | $0.2191 | $0.2457 | $0.2191 | $0.2457 | $10.48K | +13.07% |
| 2018-06-29 | $0.2117 | $0.2173 | $0.2117 | $0.2173 | $3.37K | +5.95% |
| 2018-06-28 | $0.2445 | $0.2445 | $0.2051 | $0.2051 | $8.74K | -9.57% |
| 2018-06-27 | $0.2275 | $0.2275 | $0.2268 | $0.2268 | $1.36K | -0.83% |
| 2018-06-26 | $0.2431 | $0.2431 | $0.2287 | $0.2287 | $5.28K | -14.47% |
| 2018-06-25 | $0.2549 | $0.2674 | $0.2549 | $0.2674 | $10.64K | +4.01% |
| 2018-06-24 | $0.2745 | $0.2745 | $0.2571 | $0.2571 | $10.66K | -8.41% |
| 2018-06-23 | $0.2575 | $0.2807 | $0.2575 | $0.2807 | $9.95K | +14.99% |
| 2018-06-22 | $0.3110 | $0.3110 | $0.2441 | $0.2441 | $52.88K | -21.51% |
| 2018-06-21 | $0.2700 | $0.3110 | $0.2700 | $0.3110 | $61.48K | +15.19% |
| 2018-06-20 | $0.2447 | $0.2700 | $0.2447 | $0.2700 | $4.40K | +5.59% |
| 2018-06-19 | $0.2635 | $0.2635 | $0.2557 | $0.2557 | $6.73K | -3.29% |
| 2018-06-18 | $0.2292 | $0.2644 | $0.2292 | $0.2644 | $14.88K | +11.33% |
| 2018-06-17 | $0.2439 | $0.2439 | $0.2375 | $0.2375 | $5.78K | -5.00% |
| 2018-06-16 | $0.2333 | $0.2500 | $0.2333 | $0.2500 | $13.02K | +4.82% |
| 2018-06-15 | $0.2176 | $0.2385 | $0.2176 | $0.2385 | $12.71K | +9.71% |
| 2018-06-14 | $0.1960 | $0.2174 | $0.1960 | $0.2174 | $19.29K | +14.36% |
| 2018-06-13 | $0.2057 | $0.2057 | $0.1901 | $0.1901 | $5.33K | -8.03% |
| 2018-06-12 | $0.2311 | $0.2311 | $0.2067 | $0.2067 | $17.96K | -11.40% |
| 2018-06-11 | $0.2224 | $0.2333 | $0.2224 | $0.2333 | $8.57K | +5.57% |
| 2018-06-10 | $0.2700 | $0.2700 | $0.2210 | $0.2210 | $15.97K | -20.16% |
| 2018-06-09 | $0.2807 | $0.2807 | $0.2768 | $0.2768 | $1.47K | -0.72% |
| 2018-06-08 | $0.2839 | $0.2839 | $0.2788 | $0.2788 | $4.96K | -1.87% |
| 2018-06-07 | $0.2722 | $0.2841 | $0.2722 | $0.2841 | $28.53K | +4.37% |
| 2018-06-06 | $0.2797 | $0.2797 | $0.2722 | $0.2722 | $3.05K | -4.66% |
| 2018-06-05 | $0.2836 | $0.2855 | $0.2836 | $0.2855 | $8.77K | +1.17% |
| 2018-06-04 | $0.3042 | $0.3042 | $0.2822 | $0.2822 | $48.72K | -8.20% |
| 2018-06-03 | $0.2936 | $0.3074 | $0.2936 | $0.3074 | $4.11K | +1.99% |
| 2018-06-02 | $0.2864 | $0.3014 | $0.2864 | $0.3014 | $6.00K | +4.07% |
| 2018-06-01 | $0.2918 | $0.2918 | $0.2896 | $0.2896 | $7.06K | +3.02% |
| 2018-05-31 | $0.2713 | $0.2811 | $0.2713 | $0.2811 | $12.84K | +2.03% |
| 2018-05-30 | $0.2865 | $0.2865 | $0.2755 | $0.2755 | $17.99K | -4.01% |
| 2018-05-29 | $0.2600 | $0.2870 | $0.2600 | $0.2870 | $19.18K | +10.38% |
| 2018-05-28 | $0.2826 | $0.2826 | $0.2600 | $0.2600 | $5.18K | -7.96% |
| 2018-05-27 | $0.2893 | $0.2893 | $0.2825 | $0.2825 | $19.39K | -2.05% |
| 2018-05-26 | $0.2905 | $0.2905 | $0.2884 | $0.2884 | $10.71K | -1.03% |
| 2018-05-25 | $0.3057 | $0.3057 | $0.2914 | $0.2914 | $5.62K | -8.25% |
| 2018-05-24 | $0.3097 | $0.3176 | $0.3097 | $0.3176 | $30.74K | +8.62% |
| 2018-05-23 | $0.3169 | $0.3169 | $0.2924 | $0.2924 | $27.11K | -7.03% |
| 2018-05-22 | $0.3574 | $0.3574 | $0.3145 | $0.3145 | $13.17K | -10.14% |
| 2018-05-21 | $0.3619 | $0.3619 | $0.3500 | $0.3500 | $8.14K | -3.29% |
| 2018-05-20 | $0.3517 | $0.3619 | $0.3517 | $0.3619 | $2.55K | +0.28% |
| 2018-05-19 | $0.3700 | $0.3700 | $0.3609 | $0.3609 | $16.48K | -1.53% |
| 2018-05-18 | $0.3585 | $0.3665 | $0.3585 | $0.3665 | $10.16K | +3.09% |
| 2018-05-17 | $0.3929 | $0.3929 | $0.3555 | $0.3555 | $28.17K | -9.54% |
| 2018-05-16 | $0.3727 | $0.3930 | $0.3727 | $0.3930 | $26.53K | +5.28% |
| 2018-05-15 | $0.3979 | $0.3979 | $0.3733 | $0.3733 | $41.72K | -6.67% |
| 2018-05-14 | $0.3966 | $0.4000 | $0.3966 | $0.4000 | $24.21K | +2.99% |
| 2018-05-13 | $0.3669 | $0.3884 | $0.3669 | $0.3884 | $25.11K | +5.86% |
| 2018-05-12 | $0.3652 | $0.3669 | $0.3652 | $0.3669 | $37.08K | +2.74% |
| 2018-05-11 | $0.3729 | $0.3729 | $0.3571 | $0.3571 | $42.52K | -7.77% |
| 2018-05-10 | $0.3795 | $0.3872 | $0.3795 | $0.3872 | $25.39K | +2.35% |
| 2018-05-09 | $0.3984 | $0.3984 | $0.3783 | $0.3783 | $12.37K | -5.21% |
| 2018-05-08 | $0.3958 | $0.3991 | $0.3958 | $0.3991 | $32.49K | -0.05% |
| 2018-05-07 | $0.4261 | $0.4261 | $0.3993 | $0.3993 | $41.36K | -6.40% |
| 2018-05-06 | $0.4644 | $0.4644 | $0.4266 | $0.4266 | $70.80K | -8.36% |
| 2018-05-05 | $0.4999 | $0.4999 | $0.4655 | $0.4655 | $22.85K | -5.04% |
| 2018-05-04 | $0.4915 | $0.4915 | $0.4902 | $0.4902 | $36.74K | -1.96% |
| 2018-05-03 | $0.4978 | $0.5000 | $0.4978 | $0.5000 | $49.22K | +0.44% |
| 2018-05-02 | $0.5024 | $0.5024 | $0.4978 | $0.4978 | $57.96K | -0.38% |
| 2018-05-01 | $0.4644 | $0.4997 | $0.4644 | $0.4997 | $49.26K | +7.60% |
| 2018-04-30 | $0.4425 | $0.4644 | $0.4425 | $0.4644 | $34.59K | +5.52% |
| 2018-04-29 | $0.4503 | $0.4503 | $0.4401 | $0.4401 | $43.74K | +1.38% |
| 2018-04-28 | $0.4181 | $0.4341 | $0.4181 | $0.4341 | $57.66K | +3.38% |
| 2018-04-27 | $0.4437 | $0.4437 | $0.4199 | $0.4199 | $34.23K | -5.47% |
| 2018-04-26 | $0.3902 | $0.4442 | $0.3902 | $0.4442 | $22.91K | +10.11% |
| 2018-04-25 | $0.4793 | $0.4793 | $0.4034 | $0.4034 | $27.53K | -15.96% |
| 2018-04-24 | $0.4236 | $0.4800 | $0.4236 | $0.4800 | $36.55K | +13.31% |
| 2018-04-23 | $0.4214 | $0.4236 | $0.4214 | $0.4236 | $34.33K | -0.24% |
| 2018-04-22 | $0.4139 | $0.4246 | $0.4139 | $0.4246 | $39.62K | +3.31% |
| 2018-04-21 | $0.4180 | $0.4180 | $0.4110 | $0.4110 | $51.26K | +1.93% |
| 2018-04-20 | $0.3924 | $0.4032 | $0.3924 | $0.4032 | $69.02K | +3.89% |
| 2018-04-19 | $0.3640 | $0.3881 | $0.3640 | $0.3881 | $107.48K | +6.62% |
| 2018-04-18 | $0.2655 | $0.3640 | $0.2655 | $0.3640 | $107.77K | +30.70% |
| 2018-04-17 | $0.2706 | $0.2785 | $0.2706 | $0.2785 | $15.77K | -0.07% |
| 2018-04-16 | $0.2680 | $0.2787 | $0.2680 | $0.2787 | $18.58K | +5.49% |
| 2018-04-15 | $0.2587 | $0.2642 | $0.2587 | $0.2642 | $32.39K | +3.61% |
| 2018-04-14 | $0.2351 | $0.2550 | $0.2351 | $0.2550 | $20.97K | +2.04% |
| 2018-04-13 | $0.2351 | $0.2499 | $0.2351 | $0.2499 | $29.40K | +6.34% |
| 2018-04-12 | $0.2134 | $0.2350 | $0.2134 | $0.2350 | $36.13K | +12.76% |
| 2018-04-11 | $0.1981 | $0.2084 | $0.1981 | $0.2084 | $8.85K | +5.89% |
| 2018-04-10 | $0.1863 | $0.1968 | $0.1863 | $0.1968 | $4.20K | +5.58% |
| 2018-04-09 | $0.1995 | $0.1995 | $0.1864 | $0.1864 | $9.77K | -7.91% |
| 2018-04-08 | $0.1950 | $0.2024 | $0.1950 | $0.2024 | $11.11K | +4.60% |
| 2018-04-07 | $0.1807 | $0.1935 | $0.1807 | $0.1935 | $11.12K | +7.08% |
| 2018-04-06 | $0.1817 | $0.1817 | $0.1807 | $0.1807 | $10.10K | -1.90% |
| 2018-04-05 | $0.1998 | $0.1998 | $0.1842 | $0.1842 | $10.45K | -3.66% |
| 2018-04-04 | $0.2031 | $0.2031 | $0.1912 | $0.1912 | $7.03K | -11.32% |
| 2018-04-03 | $0.1934 | $0.2156 | $0.1934 | $0.2156 | $16.14K | +9.16% |
| 2018-04-02 | $0.1911 | $0.1975 | $0.1911 | $0.1975 | $16.65K | +4.61% |
| 2018-04-01 | $0.2004 | $0.2004 | $0.1888 | $0.1888 | $10.98K | -5.74% |
| 2018-03-31 | $0.1971 | $0.2003 | $0.1971 | $0.2003 | $3.89K | +11.22% |
| 2018-03-30 | $0.1866 | $0.1866 | $0.1801 | $0.1801 | $57.94K | -5.21% |
| 2018-03-29 | $0.2206 | $0.2206 | $0.1900 | $0.1900 | $47.36K | -16.11% |
| 2018-03-28 | $0.2282 | $0.2282 | $0.2265 | $0.2265 | $27.93K | -0.96% |
| 2018-03-27 | $0.2265 | $0.2287 | $0.2265 | $0.2287 | $53.35K | +5.05% |
| 2018-03-26 | $0.2163 | $0.2177 | $0.2163 | $0.2177 | $18.70K | +1.92% |
| 2018-03-25 | $0.2098 | $0.2136 | $0.2098 | $0.2136 | $12.09K | -0.51% |
| 2018-03-24 | $0.2130 | $0.2147 | $0.2130 | $0.2147 | $7.97K | +0.85% |
| 2018-03-23 | $0.2056 | $0.2129 | $0.2056 | $0.2129 | $5.03K | +3.85% |
| 2018-03-22 | $0.2072 | $0.2072 | $0.2050 | $0.2050 | $27.22K | +2.35% |
| 2018-03-21 | $0.2219 | $0.2219 | $0.2003 | $0.2003 | $177.49K | -6.71% |
| 2018-03-20 | $0.2000 | $0.2147 | $0.2000 | $0.2147 | $67.86K | +4.53% |
| 2018-03-19 | $0.1825 | $0.2054 | $0.1825 | $0.2054 | $42.35K | +9.14% |
| 2018-03-18 | $0.1819 | $0.1882 | $0.1819 | $0.1882 | $37.99K | -1.52% |
| 2018-03-17 | $0.2062 | $0.2062 | $0.1911 | $0.1911 | $97.01K | -2.99% |
| 2018-03-16 | $0.2003 | $0.2003 | $0.1970 | $0.1970 | $7.58K | -2.23% |
| 2018-03-15 | $0.2294 | $0.2294 | $0.2015 | $0.2015 | $3.95K | -7.06% |
| 2018-03-14 | $0.2466 | $0.2466 | $0.2168 | $0.2168 | $9.55K | -12.08% |
| 2018-03-13 | $0.2672 | $0.2672 | $0.2466 | $0.2466 | $1.41K | -5.95% |
| 2018-03-12 | $0.2750 | $0.2750 | $0.2622 | $0.2622 | $2.25K | -3.64% |
| 2018-03-11 | $0.2553 | $0.2721 | $0.2553 | $0.2721 | $3.29K | +5.06% |
| 2018-03-10 | $0.2602 | $0.2602 | $0.2590 | $0.2590 | $22.56K | -0.35% |
| 2018-03-09 | $0.2700 | $0.2700 | $0.2599 | $0.2599 | $7.56K | -6.31% |
| 2018-03-08 | $0.2958 | $0.2958 | $0.2774 | $0.2774 | $21.54K | -6.03% |
| 2018-03-07 | $0.3375 | $0.3375 | $0.2952 | $0.2952 | $70.47K | -12.53% |
| 2018-03-06 | $0.3770 | $0.3770 | $0.3375 | $0.3375 | $14.21K | -10.55% |
| 2018-03-05 | $0.3670 | $0.3773 | $0.3670 | $0.3773 | $13.20K | -1.39% |
| 2018-03-04 | $0.3827 | $0.3827 | $0.3826 | $0.3826 | $4.52K | +2.77% |
| 2018-03-03 | $0.4006 | $0.4006 | $0.3723 | $0.3723 | $8.01K | -9.75% |
| 2018-03-02 | $0.4000 | $0.4125 | $0.4000 | $0.4125 | $57.00K | +7.70% |
| 2018-03-01 | $0.3446 | $0.3830 | $0.3446 | $0.3830 | $35.99K | +11.14% |
| 2018-02-28 | $0.3744 | $0.3744 | $0.3446 | $0.3446 | $2.61K | -8.01% |
| 2018-02-27 | $0.3613 | $0.3746 | $0.3613 | $0.3746 | $11.09K | +2.77% |
| 2018-02-26 | $0.3606 | $0.3645 | $0.3606 | $0.3645 | $20.27K | +2.16% |
| 2018-02-25 | $0.3436 | $0.3568 | $0.3436 | $0.3568 | $39.31K | +3.00% |
| 2018-02-24 | $0.3612 | $0.3612 | $0.3464 | $0.3464 | $14.16K | -4.13% |
| 2018-02-23 | $0.3419 | $0.361305 | $0.3419 | $0.361305 | $1.87K | +2.64% |
| 2018-02-22 | $0.3620 | $0.3620 | $0.3520 | $0.3520 | $7.44K | -3.88% |
| 2018-02-21 | $0.3988 | $0.3988 | $0.3662 | $0.3662 | $35.35K | -8.17% |
| 2018-02-20 | $0.4241 | $0.4241 | $0.3988 | $0.3988 | $60.37K | -5.79% |
| 2018-02-19 | $0.4232 | $0.4233 | $0.4232 | $0.4233 | $23.16K | -1.79% |
| 2018-02-18 | $0.4819 | $0.4819 | $0.4310 | $0.4310 | $34.21K | -10.53% |
| 2018-02-17 | $0.4258 | $0.4817 | $0.4258 | $0.4817 | $8.49K | +15.74% |
| 2018-02-16 | $0.4126 | $0.4162 | $0.4126 | $0.4162 | $1.45K | -1.23% |
| 2018-02-15 | $0.3932 | $0.4214 | $0.3932 | $0.4214 | $12.24K | +6.68% |
| 2018-02-14 | $0.3546 | $0.3950 | $0.3546 | $0.3950 | $15.22K | +14.56% |
| 2018-02-13 | $0.3780 | $0.3780 | $0.3448 | $0.3448 | $4.26K | -11.20% |
| 2018-02-12 | $0.3479 | $0.3883 | $0.3479 | $0.3883 | $12.79K | +14.21% |
| 2018-02-11 | $0.3558 | $0.3558 | $0.3400 | $0.3400 | $24.59K | -7.48% |
| 2018-02-10 | $0.3898 | $0.3898 | $0.3675 | $0.3675 | $38.01K | -6.39% |
| 2018-02-09 | $0.3793 | $0.3926 | $0.3793 | $0.3926 | $22.34K | +5.65% |
| 2018-02-08 | $0.3461 | $0.3716 | $0.3461 | $0.3716 | $3.63K | +7.71% |
| 2018-02-07 | $0.3630 | $0.3630 | $0.3450 | $0.3450 | $25.94K | -2.04% |
| 2018-02-06 | $0.3026 | $0.3522 | $0.3026 | $0.3522 | $16.02K | +16.78% |
| 2018-02-05 | $0.3835 | $0.3835 | $0.3016 | $0.3016 | $24.18K | -23.55% |
| 2018-02-04 | $0.4425 | $0.4425 | $0.3945 | $0.3945 | $10.21K | -11.31% |
| 2018-02-03 | $0.4204 | $0.4448 | $0.4204 | $0.4448 | $11.16K | +5.73% |
| 2018-02-02 | $0.4658 | $0.4658 | $0.4207 | $0.4207 | $25.23K | -8.46% |
| 2018-02-01 | $0.5201 | $0.5201 | $0.4596 | $0.4596 | $32.53K | -11.97% |
| 2018-01-31 | $0.5201 | $0.5221 | $0.5201 | $0.5221 | $26.64K | -0.95% |
| 2018-01-30 | $0.6036 | $0.6036 | $0.5271 | $0.5271 | $19.25K | -12.76% |
| 2018-01-29 | $0.6561 | $0.6561 | $0.6042 | $0.6042 | $77.73K | -6.14% |
| 2018-01-28 | $0.6628 | $0.6628 | $0.6437 | $0.6437 | $63.69K | -3.09% |
| 2018-01-27 | $0.5522 | $0.6642 | $0.5522 | $0.6642 | $93.12K | +20.94% |
| 2018-01-26 | $0.5719 | $0.5719 | $0.5492 | $0.5492 | $30.74K | -3.97% |
| 2018-01-25 | $0.5481 | $0.5719 | $0.5481 | $0.5719 | $48.85K | +5.77% |
| 2018-01-24 | $0.5780 | $0.5780 | $0.5407 | $0.5407 | $46.25K | -6.18% |
| 2018-01-23 | $0.4945 | $0.5763 | $0.4945 | $0.5763 | $34.82K | +15.26% |
| 2018-01-22 | $0.5604 | $0.5604 | $0.5000 | $0.5000 | $32.49K | -8.88% |
| 2018-01-21 | $0.6446 | $0.6446 | $0.5487 | $0.5487 | $80.86K | -14.96% |
| 2018-01-20 | $0.5887 | $0.6452 | $0.5887 | $0.6452 | $231.87K | +9.60% |
| 2018-01-19 | $0.5631 | $0.588702 | $0.5631 | $0.588702 | $84.76K | +4.53% |
| 2018-01-18 | $0.5935 | $0.5935 | $0.5632 | $0.5632 | $137.55K | -5.33% |
| 2018-01-17 | $0.4326 | $0.5949 | $0.4326 | $0.5949 | $117.74K | +43.11% |
| 2018-01-16 | $0.7055 | $0.7055 | $0.4157 | $0.4157 | $146.83K | -37.94% |
| 2018-01-15 | $0.6661 | $0.6698 | $0.6661 | $0.6698 | $117.70K | +0.27% |
| 2018-01-14 | $0.7596 | $0.7596 | $0.6680 | $0.6680 | $107.43K | -12.06% |
| 2018-01-13 | $0.7181 | $0.7596 | $0.7181 | $0.7596 | $144.12K | +5.78% |
| 2018-01-12 | $0.6607 | $0.7181 | $0.6607 | $0.7181 | $111.78K | +11.30% |
| 2018-01-11 | $0.8013 | $0.8013 | $0.6452 | $0.6452 | $115.98K | -15.42% |
| 2018-01-10 | $0.8601 | $0.8601 | $0.7628 | $0.7628 | $159.20K | -10.57% |
| 2018-01-09 | $0.8000 | $0.8530 | $0.8000 | $0.8530 | $598.73K | +7.77% |
| 2018-01-08 | $0.7852 | $0.7915 | $0.7852 | $0.7915 | $712.35K | +1.51% |
| 2018-01-07 | $0.6915 | $0.7797 | $0.6915 | $0.7797 | $721.07K | +9.82% |
| 2018-01-06 | $0.5317 | $0.7100 | $0.5317 | $0.7100 | $406.52K | +33.58% |
| 2018-01-05 | $0.6108 | $0.6108 | $0.5315 | $0.5315 | $215.36K | -14.14% |
| 2018-01-04 | $0.6265 | $0.6265 | $0.6190 | $0.6190 | $248.18K | -0.79% |
| 2018-01-03 | $0.5405 | $0.6239 | $0.5405 | $0.6239 | $143.51K | +10.60% |
| 2018-01-02 | $0.4452 | $0.564113 | $0.4452 | $0.564113 | $363.30K | +21.03% |
| 2018-01-01 | $0.3964 | $0.466096 | $0.3964 | $0.466096 | $110.55K | +16.79% |
Frequently asked questions
What was the Basic Attention Token price on January 1, 2018?
BAT opened 2018-01-01 at $0.3964 and closed that day at $0.466096.
What was the highest price of Basic Attention Token in 2018?
The highest was $0.8601 on 2018-01-10; the lowest was $0.1258 on 2018-12-28.
How much did Basic Attention Token change in 2018?
BAT moved -67.03% in 2018, from $0.3964 to $0.1307.
More about Basic Attention Token
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.