Basic Attention Token price history in 2019
In 2019 Basic Attention Token (BAT) went from $0.1306 on 2019-01-01 to $0.1819 on 2019-12-31, a change of +39.28%. The highest price was $0.4400 on 2019-04-21 and the lowest $0.1057 on 2019-02-06. About $8.31M was traded across the year. The best day was 2019-05-10 (+27.91%) and the worst 2019-07-16 (-18.62%).
$0.1306Open · 2019-01-01
$0.1819Close · 2019-12-31
$0.4400High · 2019-04-21
$0.1057Low · 2019-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1306 | $0.1397 | $0.1123 | $0.1132 | $201.25K | -13.32% |
| February | $0.1136 | $0.1633 | $0.1057 | $0.1625 | $302.78K | +43.05% |
| March | $0.1619 | $0.2903 | $0.1619 | $0.2903 | $692.91K | +79.31% |
| April | $0.2920 | $0.4400 | $0.2675 | $0.3829 | $1.76M | +31.13% |
| May | $0.3821 | $0.4065 | $0.2838 | $0.3473 | $1.66M | -9.11% |
| June | $0.3473 | $0.3577 | $0.2874 | $0.2937 | $1.05M | -15.43% |
| July | $0.2937 | $0.3328 | $0.2046 | $0.2468 | $824.67K | -15.97% |
| August | $0.2467 | $0.2467 | $0.1690 | $0.1789 | $698.39K | -27.48% |
| September | $0.1777 | $0.2113 | $0.1512 | $0.1725 | $338.29K | -2.93% |
| October | $0.1725 | $0.2535 | $0.1641 | $0.2320 | $418.02K | +34.49% |
| November | $0.2294 | $0.2757 | $0.1995 | $0.2022 | $270.71K | -11.86% |
| December | $0.2015 | $0.2015 | $0.1560 | $0.1819 | $96.20K | -9.73% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.1918 | $0.1918 | $0.1819 | $0.1819 | $1.28K | -5.51% |
| 2019-12-30 | $0.1874 | $0.1925 | $0.1874 | $0.1925 | $278.08 | -0.16% |
| 2019-12-29 | $0.1827 | $0.1928 | $0.1827 | $0.1928 | $2.61K | +3.82% |
| 2019-12-28 | $0.1693 | $0.1857 | $0.1693 | $0.1857 | $4.12K | +9.82% |
| 2019-12-27 | $0.1653 | $0.1691 | $0.1653 | $0.1691 | $462.96 | +1.50% |
| 2019-12-26 | $0.1634 | $0.1666 | $0.1634 | $0.1666 | $2.70K | +4.13% |
| 2019-12-25 | $0.1634 | $0.1634 | $0.1600 | $0.1600 | $2.43K | -3.32% |
| 2019-12-24 | $0.1624 | $0.1655 | $0.1624 | $0.1655 | $4.53K | +1.91% |
| 2019-12-23 | $0.1721 | $0.1721 | $0.1624 | $0.1624 | $744.42 | -4.36% |
| 2019-12-22 | $0.1673 | $0.1698 | $0.1673 | $0.1698 | $138.99 | +0.30% |
| 2019-12-21 | $0.1723 | $0.1723 | $0.1693 | $0.1693 | $748.80 | -0.12% |
| 2019-12-20 | $0.1645 | $0.1695 | $0.1645 | $0.1695 | $1.10K | +2.23% |
| 2019-12-19 | $0.1646 | $0.1658 | $0.1646 | $0.1658 | $591.58 | -2.59% |
| 2019-12-18 | $0.1560 | $0.1702 | $0.1560 | $0.1702 | $7.18K | +8.62% |
| 2019-12-17 | $0.1755 | $0.1755 | $0.1567 | $0.1567 | $8.72K | -10.92% |
| 2019-12-16 | $0.1823 | $0.1823 | $0.1759 | $0.1759 | $1.97K | -5.48% |
| 2019-12-15 | $0.1782 | $0.1861 | $0.1782 | $0.1861 | $3.92K | +3.91% |
| 2019-12-14 | $0.1864 | $0.1864 | $0.1791 | $0.1791 | $608.20 | -5.24% |
| 2019-12-13 | $0.1734 | $0.1890 | $0.1734 | $0.1890 | $6.70K | +7.57% |
| 2019-12-12 | $0.1761 | $0.1761 | $0.1757 | $0.1757 | $1.34K | -1.07% |
| 2019-12-11 | $0.1752 | $0.1776 | $0.1752 | $0.1776 | $2.26K | +0.79% |
| 2019-12-10 | $0.1802 | $0.1802 | $0.1762 | $0.1762 | $4.72K | -4.55% |
| 2019-12-09 | $0.1907 | $0.1907 | $0.1846 | $0.1846 | $1.31K | -2.79% |
| 2019-12-08 | $0.1875 | $0.1899 | $0.1875 | $0.1899 | $2.56K | +0.85% |
| 2019-12-07 | $0.1919 | $0.1919 | $0.1883 | $0.1883 | $4.49K | -1.72% |
| 2019-12-06 | $0.1854 | $0.1916 | $0.1854 | $0.1916 | $11.03K | +3.46% |
| 2019-12-05 | $0.1813 | $0.1852 | $0.1813 | $0.1852 | $643.21 | +1.31% |
| 2019-12-04 | $0.1922 | $0.1922 | $0.1828 | $0.1828 | $3.14K | -6.45% |
| 2019-12-03 | $0.1892 | $0.1954 | $0.1892 | $0.1954 | $757.10 | +3.33% |
| 2019-12-02 | $0.1919 | $0.1919 | $0.1891 | $0.1891 | $4.64K | -3.37% |
| 2019-12-01 | $0.2015 | $0.2015 | $0.1957 | $0.1957 | $8.47K | -3.21% |
| 2019-11-30 | $0.2136 | $0.2136 | $0.2022 | $0.2022 | $1.24K | -5.25% |
| 2019-11-29 | $0.2061 | $0.2134 | $0.2061 | $0.2134 | $995.20 | +3.29% |
| 2019-11-28 | $0.2026 | $0.2066 | $0.2026 | $0.2066 | $2.26K | +2.02% |
| 2019-11-27 | $0.2044 | $0.2044 | $0.2025 | $0.2025 | $25.27K | -2.88% |
| 2019-11-26 | $0.2010 | $0.2085 | $0.2010 | $0.2085 | $2.01K | +1.76% |
| 2019-11-25 | $0.1995 | $0.2049 | $0.1995 | $0.2049 | $10.73K | +0.24% |
| 2019-11-24 | $0.2219 | $0.2219 | $0.2044 | $0.2044 | $1.30K | -4.71% |
| 2019-11-23 | $0.2157 | $0.2157 | $0.2145 | $0.2145 | $4.56K | -2.59% |
| 2019-11-22 | $0.2219 | $0.2219 | $0.2202 | $0.2202 | $29.51K | -0.18% |
| 2019-11-21 | $0.2331 | $0.2331 | $0.2206 | $0.2206 | $8.04K | -5.32% |
| 2019-11-20 | $0.2500 | $0.2500 | $0.2330 | $0.2330 | $4.76K | -6.16% |
| 2019-11-19 | $0.2622 | $0.2622 | $0.2483 | $0.2483 | $6.50K | -5.37% |
| 2019-11-18 | $0.2757 | $0.2757 | $0.2624 | $0.2624 | $25.60K | -3.71% |
| 2019-11-17 | $0.2688 | $0.2725 | $0.2688 | $0.2725 | $22.11K | +1.30% |
| 2019-11-16 | $0.2509 | $0.2690 | $0.2509 | $0.2690 | $6.60K | +8.08% |
| 2019-11-15 | $0.2565 | $0.2565 | $0.2489 | $0.2489 | $4.83K | -3.30% |
| 2019-11-14 | $0.2543 | $0.2574 | $0.2543 | $0.2574 | $12.42K | +1.34% |
| 2019-11-13 | $0.2405 | $0.2540 | $0.2405 | $0.2540 | $6.49K | +5.26% |
| 2019-11-12 | $0.2390 | $0.2413 | $0.2390 | $0.2413 | $3.01K | -0.04% |
| 2019-11-11 | $0.2441 | $0.2441 | $0.2414 | $0.2414 | $3.10K | -1.47% |
| 2019-11-10 | $0.2483 | $0.2483 | $0.2450 | $0.2450 | $6.02K | -0.65% |
| 2019-11-09 | $0.2364 | $0.2466 | $0.2364 | $0.2466 | $4.80K | +3.27% |
| 2019-11-08 | $0.2510 | $0.2510 | $0.2388 | $0.2388 | $13.72K | -4.63% |
| 2019-11-07 | $0.2624 | $0.2624 | $0.2504 | $0.2504 | $21.62K | -4.57% |
| 2019-11-06 | $0.2486 | $0.2624 | $0.2486 | $0.2624 | $22.11K | +4.79% |
| 2019-11-05 | $0.2417 | $0.2504 | $0.2417 | $0.2504 | $2.50K | +2.75% |
| 2019-11-04 | $0.2295 | $0.2437 | $0.2295 | $0.2437 | $3.27K | +6.00% |
| 2019-11-03 | $0.2330 | $0.2330 | $0.2299 | $0.2299 | $6.09K | -0.91% |
| 2019-11-02 | $0.2346 | $0.2346 | $0.2320 | $0.2320 | $3.88K | -1.07% |
| 2019-11-01 | $0.2294 | $0.2345 | $0.2294 | $0.2345 | $5.39K | +1.08% |
| 2019-10-31 | $0.2347 | $0.2347 | $0.2320 | $0.2320 | $8.41K | -0.39% |
| 2019-10-30 | $0.2357 | $0.2357 | $0.2329 | $0.2329 | $3.98K | -1.48% |
| 2019-10-29 | $0.2377 | $0.2377 | $0.2364 | $0.2364 | $6.69K | -0.21% |
| 2019-10-28 | $0.2400 | $0.2400 | $0.2369 | $0.2369 | $22.35K | -1.29% |
| 2019-10-27 | $0.2364 | $0.2400 | $0.2364 | $0.2400 | $6.88K | +2.43% |
| 2019-10-26 | $0.2535 | $0.2535 | $0.2343 | $0.2343 | $20.87K | -7.02% |
| 2019-10-25 | $0.2345 | $0.2520 | $0.2345 | $0.2520 | $24.19K | +7.74% |
| 2019-10-24 | $0.2436 | $0.2436 | $0.2339 | $0.2339 | $20.22K | -3.98% |
| 2019-10-23 | $0.2396 | $0.2436 | $0.2396 | $0.2436 | $30.31K | +0.95% |
| 2019-10-22 | $0.2132 | $0.2413 | $0.2132 | $0.2413 | $23.67K | +11.66% |
| 2019-10-21 | $0.2251 | $0.2251 | $0.2161 | $0.2161 | $5.32K | -3.70% |
| 2019-10-20 | $0.2091 | $0.2244 | $0.2091 | $0.2244 | $8.70K | +7.11% |
| 2019-10-19 | $0.2151 | $0.2151 | $0.2095 | $0.2095 | $4.99K | -4.43% |
| 2019-10-18 | $0.2219 | $0.2219 | $0.2192 | $0.2192 | $11.35K | -1.57% |
| 2019-10-17 | $0.2160 | $0.2227 | $0.2160 | $0.2227 | $8.28K | +2.20% |
| 2019-10-16 | $0.2230 | $0.2230 | $0.2179 | $0.2179 | $11.28K | -0.55% |
| 2019-10-15 | $0.2152 | $0.2191 | $0.2152 | $0.2191 | $22.98K | +1.76% |
| 2019-10-14 | $0.2026 | $0.2153 | $0.2026 | $0.2153 | $18.24K | +6.32% |
| 2019-10-13 | $0.1962 | $0.2025 | $0.1962 | $0.2025 | $20.33K | +4.38% |
| 2019-10-12 | $0.1920 | $0.1940 | $0.1920 | $0.1940 | $8.10K | +1.57% |
| 2019-10-11 | $0.1931 | $0.1931 | $0.1910 | $0.1910 | $6.83K | -2.00% |
| 2019-10-10 | $0.2049 | $0.2049 | $0.1949 | $0.1949 | $13.60K | -5.89% |
| 2019-10-09 | $0.2142 | $0.2142 | $0.2071 | $0.2071 | $22.20K | -1.76% |
| 2019-10-08 | $0.1942 | $0.2108 | $0.1942 | $0.2108 | $18.96K | +9.05% |
| 2019-10-07 | $0.1877 | $0.1933 | $0.1877 | $0.1933 | $11.23K | +3.81% |
| 2019-10-06 | $0.1971 | $0.1971 | $0.1862 | $0.1862 | $18.66K | -5.00% |
| 2019-10-05 | $0.1818 | $0.1960 | $0.1818 | $0.1960 | $6.86K | +5.43% |
| 2019-10-04 | $0.1803 | $0.1859 | $0.1803 | $0.1859 | $25.36K | +0.92% |
| 2019-10-03 | $0.1688 | $0.1842 | $0.1688 | $0.1842 | $2.06K | +10.50% |
| 2019-10-02 | $0.1686 | $0.1686 | $0.1667 | $0.1667 | $2.03K | +1.58% |
| 2019-10-01 | $0.1725 | $0.1725 | $0.1641 | $0.1641 | $3.08K | -4.87% |
| 2019-09-30 | $0.1586 | $0.1725 | $0.1586 | $0.1725 | $9.25K | +9.32% |
| 2019-09-29 | $0.1637 | $0.1637 | $0.1578 | $0.1578 | $3.51K | -3.49% |
| 2019-09-28 | $0.1656 | $0.1656 | $0.1635 | $0.1635 | $4.53K | -3.20% |
| 2019-09-27 | $0.1512 | $0.1689 | $0.1512 | $0.1689 | $5.86K | +9.53% |
| 2019-09-26 | $0.1638 | $0.1638 | $0.1542 | $0.1542 | $4.76K | -4.04% |
| 2019-09-25 | $0.1546 | $0.1607 | $0.1546 | $0.1607 | $30.09K | +3.41% |
| 2019-09-24 | $0.1869 | $0.1869 | $0.1554 | $0.1554 | $39.92K | -16.54% |
| 2019-09-23 | $0.1914 | $0.1914 | $0.1862 | $0.1862 | $16.32K | -2.31% |
| 2019-09-22 | $0.2047 | $0.2047 | $0.1906 | $0.1906 | $34.73K | -7.25% |
| 2019-09-21 | $0.2103 | $0.2103 | $0.2055 | $0.2055 | $61.50K | -2.74% |
| 2019-09-20 | $0.1925 | $0.2113 | $0.1925 | $0.2113 | $51.75K | +7.59% |
| 2019-09-19 | $0.1956 | $0.1964 | $0.1956 | $0.1964 | $7.89K | -0.41% |
| 2019-09-18 | $0.1840 | $0.1972 | $0.1840 | $0.1972 | $11.20K | +6.14% |
| 2019-09-17 | $0.1784 | $0.1858 | $0.1784 | $0.1858 | $2.12K | +4.09% |
| 2019-09-16 | $0.1741 | $0.1785 | $0.1741 | $0.1785 | $6.18K | +3.00% |
| 2019-09-15 | $0.1737 | $0.1737 | $0.1733 | $0.1733 | $1.05K | +0.29% |
| 2019-09-14 | $0.1713 | $0.1728 | $0.1713 | $0.1728 | $3.63K | +0.99% |
| 2019-09-13 | $0.1715 | $0.1715 | $0.1711 | $0.1711 | $611.28 | -0.41% |
| 2019-09-12 | $0.1732 | $0.1732 | $0.1718 | $0.1718 | $4.20K | +0.82% |
| 2019-09-11 | $0.1732 | $0.1732 | $0.1704 | $0.1704 | $794.07 | -1.45% |
| 2019-09-10 | $0.1734 | $0.1734 | $0.1729 | $0.1729 | $1.53K | +0.70% |
| 2019-09-09 | $0.1752 | $0.1752 | $0.1717 | $0.1717 | $5.88K | -2.83% |
| 2019-09-08 | $0.1763 | $0.1767 | $0.1763 | $0.1767 | $998.14 | +0.28% |
| 2019-09-07 | $0.1647 | $0.1762 | $0.1647 | $0.1762 | $2.17K | +5.76% |
| 2019-09-06 | $0.1711 | $0.1711 | $0.1666 | $0.1666 | $6.74K | -3.14% |
| 2019-09-05 | $0.1750 | $0.1750 | $0.1720 | $0.1720 | $2.43K | -1.88% |
| 2019-09-04 | $0.1777 | $0.1777 | $0.1753 | $0.1753 | $3.09K | -2.18% |
| 2019-09-03 | $0.1833 | $0.1833 | $0.1792 | $0.1792 | $9.86K | -2.40% |
| 2019-09-02 | $0.1795 | $0.1836 | $0.1795 | $0.1836 | $3.97K | +1.32% |
| 2019-09-01 | $0.1777 | $0.1812 | $0.1777 | $0.1812 | $1.70K | +1.29% |
| 2019-08-31 | $0.1754 | $0.1789 | $0.1754 | $0.1789 | $5.20K | +0.45% |
| 2019-08-30 | $0.1700 | $0.1781 | $0.1700 | $0.1781 | $11.52K | +4.46% |
| 2019-08-29 | $0.1803 | $0.1803 | $0.1705 | $0.1705 | $20.14K | -6.63% |
| 2019-08-28 | $0.1886 | $0.1886 | $0.1826 | $0.1826 | $20.29K | -3.34% |
| 2019-08-27 | $0.1885 | $0.1889 | $0.1885 | $0.1889 | $10.43K | +0.37% |
| 2019-08-26 | $0.1925 | $0.1925 | $0.1882 | $0.1882 | $7.72K | -0.84% |
| 2019-08-25 | $0.2041 | $0.2041 | $0.1898 | $0.1898 | $8.65K | -6.50% |
| 2019-08-24 | $0.2017 | $0.2030 | $0.2017 | $0.2030 | $4.60K | +1.10% |
| 2019-08-23 | $0.1997 | $0.2008 | $0.1997 | $0.2008 | $27.79K | +0.40% |
| 2019-08-22 | $0.1832 | $0.2000 | $0.1832 | $0.2000 | $103.17K | +9.29% |
| 2019-08-21 | $0.1778 | $0.1830 | $0.1778 | $0.1830 | $59.07K | +1.39% |
| 2019-08-20 | $0.1838 | $0.1838 | $0.1805 | $0.1805 | $5.90K | -3.53% |
| 2019-08-19 | $0.1837 | $0.1871 | $0.1837 | $0.1871 | $15.81K | +0.92% |
| 2019-08-18 | $0.1777 | $0.1854 | $0.1777 | $0.1854 | $6.04K | +5.52% |
| 2019-08-17 | $0.1783 | $0.1783 | $0.1757 | $0.1757 | $3.32K | -1.57% |
| 2019-08-16 | $0.1870 | $0.1870 | $0.1785 | $0.1785 | $32.57K | -3.93% |
| 2019-08-15 | $0.1690 | $0.1858 | $0.1690 | $0.1858 | $17.72K | +9.42% |
| 2019-08-14 | $0.1960 | $0.1960 | $0.1698 | $0.1698 | $27.24K | -13.68% |
| 2019-08-13 | $0.2049 | $0.2049 | $0.1967 | $0.1967 | $37.84K | -3.39% |
| 2019-08-12 | $0.2060 | $0.2060 | $0.2036 | $0.2036 | $6.19K | -2.49% |
| 2019-08-11 | $0.2021 | $0.2088 | $0.2021 | $0.2088 | $22.77K | +3.01% |
| 2019-08-10 | $0.2000 | $0.2027 | $0.2000 | $0.2027 | $6.93K | +1.96% |
| 2019-08-09 | $0.2101 | $0.2101 | $0.1988 | $0.1988 | $17.53K | -4.74% |
| 2019-08-08 | $0.2171 | $0.2171 | $0.2087 | $0.2087 | $58.94K | -6.87% |
| 2019-08-07 | $0.2142 | $0.2241 | $0.2142 | $0.2241 | $89.76K | +2.38% |
| 2019-08-06 | $0.2320 | $0.2320 | $0.2189 | $0.2189 | $28.07K | -7.29% |
| 2019-08-05 | $0.2372 | $0.2372 | $0.2361 | $0.2361 | $6.22K | +1.20% |
| 2019-08-04 | $0.2347 | $0.2347 | $0.2333 | $0.2333 | $10.90K | -0.64% |
| 2019-08-03 | $0.2369 | $0.2369 | $0.2348 | $0.2348 | $3.49K | +0.13% |
| 2019-08-02 | $0.2354 | $0.2354 | $0.2345 | $0.2345 | $14.61K | +0.13% |
| 2019-08-01 | $0.2467 | $0.2467 | $0.2342 | $0.2342 | $7.96K | -5.11% |
| 2019-07-31 | $0.2467 | $0.2468 | $0.2467 | $0.2468 | $11.44K | +0.24% |
| 2019-07-30 | $0.2504 | $0.2504 | $0.2462 | $0.2462 | $4.93K | -1.87% |
| 2019-07-29 | $0.2560 | $0.2560 | $0.2509 | $0.2509 | $31.37K | -2.79% |
| 2019-07-28 | $0.2678 | $0.2678 | $0.2581 | $0.2581 | $11.84K | -4.87% |
| 2019-07-27 | $0.2617 | $0.2713 | $0.2617 | $0.2713 | $76.01K | +3.67% |
| 2019-07-26 | $0.2329 | $0.2617 | $0.2329 | $0.2617 | $11.03K | +12.56% |
| 2019-07-25 | $0.2364 | $0.2364 | $0.2325 | $0.2325 | $2.96K | -0.77% |
| 2019-07-24 | $0.2290 | $0.2343 | $0.2290 | $0.2343 | $9.46K | +1.87% |
| 2019-07-23 | $0.2443 | $0.2443 | $0.2300 | $0.2300 | $8.73K | -5.12% |
| 2019-07-22 | $0.2471 | $0.2471 | $0.2424 | $0.2424 | $4.47K | -2.96% |
| 2019-07-21 | $0.2568 | $0.2568 | $0.2498 | $0.2498 | $10.83K | -1.23% |
| 2019-07-20 | $0.2450 | $0.2529 | $0.2450 | $0.2529 | $4.92K | +2.51% |
| 2019-07-19 | $0.2318 | $0.2467 | $0.2318 | $0.2467 | $27.10K | +6.20% |
| 2019-07-18 | $0.2116 | $0.2323 | $0.2116 | $0.2323 | $14.63K | +6.80% |
| 2019-07-17 | $0.2073 | $0.2175 | $0.2073 | $0.2175 | $17.38K | +6.30% |
| 2019-07-16 | $0.2488 | $0.2488 | $0.2046 | $0.2046 | $17.05K | -18.62% |
| 2019-07-15 | $0.2400 | $0.2514 | $0.2400 | $0.2514 | $22.18K | +1.58% |
| 2019-07-14 | $0.2822 | $0.2822 | $0.2475 | $0.2475 | $17.81K | -12.58% |
| 2019-07-13 | $0.2860 | $0.2860 | $0.2831 | $0.2831 | $14.32K | -0.98% |
| 2019-07-12 | $0.2936 | $0.2936 | $0.2859 | $0.2859 | $8.84K | -3.44% |
| 2019-07-11 | $0.2972 | $0.2972 | $0.2961 | $0.2961 | $19.60K | +0.27% |
| 2019-07-10 | $0.2954 | $0.2954 | $0.2953 | $0.2953 | $37.48K | +0.14% |
| 2019-07-09 | $0.2963 | $0.2963 | $0.2949 | $0.2949 | $27.90K | -0.57% |
| 2019-07-08 | $0.2979 | $0.2979 | $0.2966 | $0.2966 | $19.44K | -0.40% |
| 2019-07-07 | $0.2936 | $0.2978 | $0.2936 | $0.2978 | $13.70K | +1.12% |
| 2019-07-06 | $0.2936 | $0.2945 | $0.2936 | $0.2945 | $7.41K | +0.00% |
| 2019-07-05 | $0.2928 | $0.2945 | $0.2928 | $0.2945 | $16.43K | +0.03% |
| 2019-07-04 | $0.3084 | $0.3084 | $0.2944 | $0.2944 | $98.27K | -4.54% |
| 2019-07-03 | $0.3190 | $0.3190 | $0.3084 | $0.3084 | $31.97K | -1.41% |
| 2019-07-02 | $0.3328 | $0.3328 | $0.3128 | $0.3128 | $80.95K | -5.04% |
| 2019-07-01 | $0.2937 | $0.3294 | $0.2937 | $0.3294 | $144.26K | +12.16% |
| 2019-06-30 | $0.3282 | $0.3282 | $0.2937 | $0.2937 | $60.91K | -9.77% |
| 2019-06-29 | $0.2919 | $0.3255 | $0.2919 | $0.3255 | $44.50K | +11.51% |
| 2019-06-28 | $0.2875 | $0.2919 | $0.2875 | $0.2919 | $20.28K | +1.57% |
| 2019-06-27 | $0.3036 | $0.3036 | $0.2874 | $0.2874 | $59.25K | -6.96% |
| 2019-06-26 | $0.3146 | $0.3146 | $0.3089 | $0.3089 | $82.17K | -1.81% |
| 2019-06-25 | $0.3224 | $0.3224 | $0.3146 | $0.3146 | $23.67K | -2.72% |
| 2019-06-24 | $0.3228 | $0.3234 | $0.3228 | $0.3234 | $8.70K | +0.22% |
| 2019-06-23 | $0.3352 | $0.3352 | $0.3227 | $0.3227 | $48.77K | -2.54% |
| 2019-06-22 | $0.3266 | $0.3311 | $0.3266 | $0.3311 | $28.00K | +1.50% |
| 2019-06-21 | $0.3304 | $0.3304 | $0.3262 | $0.3262 | $15.61K | -0.70% |
| 2019-06-20 | $0.3427 | $0.3427 | $0.3285 | $0.3285 | $22.23K | -3.67% |
| 2019-06-19 | $0.3473 | $0.3473 | $0.3410 | $0.3410 | $15.42K | -1.87% |
| 2019-06-18 | $0.3437 | $0.3475 | $0.3437 | $0.3475 | $33.72K | +1.25% |
| 2019-06-17 | $0.3375 | $0.3432 | $0.3375 | $0.3432 | $99.24K | +2.33% |
| 2019-06-16 | $0.3282 | $0.3354 | $0.3282 | $0.3354 | $67.92K | +2.07% |
| 2019-06-15 | $0.3196 | $0.3286 | $0.3196 | $0.3286 | $39.77K | +2.82% |
| 2019-06-14 | $0.3250 | $0.3250 | $0.3196 | $0.3196 | $25.82K | -1.66% |
| 2019-06-13 | $0.3332 | $0.3332 | $0.3250 | $0.3250 | $18.36K | -2.93% |
| 2019-06-12 | $0.3252 | $0.3348 | $0.3252 | $0.3348 | $30.30K | +4.04% |
| 2019-06-11 | $0.3313 | $0.3313 | $0.3218 | $0.3218 | $19.96K | -2.69% |
| 2019-06-10 | $0.3160 | $0.3307 | $0.3160 | $0.3307 | $9.29K | +4.26% |
| 2019-06-09 | $0.3374 | $0.3374 | $0.3172 | $0.3172 | $12.25K | -5.12% |
| 2019-06-08 | $0.3368 | $0.3368 | $0.3343 | $0.3343 | $14.69K | +0.03% |
| 2019-06-07 | $0.3275 | $0.3342 | $0.3275 | $0.3342 | $63.44K | +2.23% |
| 2019-06-06 | $0.3291 | $0.3291 | $0.3269 | $0.3269 | $14.61K | -0.64% |
| 2019-06-05 | $0.3259 | $0.3290 | $0.3259 | $0.3290 | $12.91K | +1.01% |
| 2019-06-04 | $0.3333 | $0.3333 | $0.3257 | $0.3257 | $38.79K | -5.07% |
| 2019-06-03 | $0.3577 | $0.3577 | $0.3431 | $0.3431 | $50.48K | -4.08% |
| 2019-06-02 | $0.3557 | $0.3577 | $0.3557 | $0.3577 | $24.25K | +0.53% |
| 2019-06-01 | $0.3473 | $0.3558 | $0.3473 | $0.3558 | $43.43K | +2.45% |
| 2019-05-31 | $0.3372 | $0.3473 | $0.3372 | $0.3473 | $17.76K | +2.69% |
| 2019-05-30 | $0.3600 | $0.3600 | $0.3382 | $0.3382 | $55.93K | -6.06% |
| 2019-05-29 | $0.3685 | $0.3685 | $0.3600 | $0.3600 | $30.21K | -2.62% |
| 2019-05-28 | $0.3807 | $0.3807 | $0.3697 | $0.3697 | $23.37K | -2.22% |
| 2019-05-27 | $0.3510 | $0.3781 | $0.3510 | $0.3781 | $55.02K | +7.72% |
| 2019-05-26 | $0.3492 | $0.3510 | $0.3492 | $0.3510 | $29.80K | +1.45% |
| 2019-05-25 | $0.3504 | $0.3504 | $0.3460 | $0.3460 | $15.71K | -1.26% |
| 2019-05-24 | $0.3481 | $0.3504 | $0.3481 | $0.3504 | $18.52K | +0.66% |
| 2019-05-23 | $0.3438 | $0.3481 | $0.3438 | $0.3481 | $17.46K | +1.13% |
| 2019-05-22 | $0.3659 | $0.3659 | $0.3442 | $0.3442 | $41.68K | -5.78% |
| 2019-05-21 | $0.3611 | $0.3653 | $0.3611 | $0.3653 | $68.02K | +1.95% |
| 2019-05-20 | $0.3724 | $0.3724 | $0.3583 | $0.3583 | $35.74K | -5.04% |
| 2019-05-19 | $0.3725 | $0.3773 | $0.3725 | $0.3773 | $48.27K | -1.28% |
| 2019-05-18 | $0.3697 | $0.3822 | $0.3697 | $0.3822 | $28.03K | +4.31% |
| 2019-05-17 | $0.3827 | $0.3827 | $0.3664 | $0.3664 | $30.45K | -2.81% |
| 2019-05-16 | $0.4032 | $0.4032 | $0.3770 | $0.3770 | $78.27K | -7.26% |
| 2019-05-15 | $0.3668 | $0.4065 | $0.3668 | $0.4065 | $81.39K | +11.07% |
| 2019-05-14 | $0.3570 | $0.3660 | $0.3570 | $0.3660 | $63.46K | +2.75% |
| 2019-05-13 | $0.3536 | $0.3562 | $0.3536 | $0.3562 | $32.56K | +1.02% |
| 2019-05-12 | $0.3681 | $0.3681 | $0.3526 | $0.3526 | $132.19K | -4.68% |
| 2019-05-11 | $0.3628 | $0.3699 | $0.3628 | $0.3699 | $220.64K | +1.90% |
| 2019-05-10 | $0.2851 | $0.3630 | $0.2851 | $0.3630 | $239.86K | +27.91% |
| 2019-05-09 | $0.3119 | $0.3119 | $0.2838 | $0.2838 | $64.52K | -10.28% |
| 2019-05-08 | $0.3170 | $0.3170 | $0.3163 | $0.3163 | $23.69K | -1.16% |
| 2019-05-07 | $0.3520 | $0.3520 | $0.3200 | $0.3200 | $38.92K | -7.25% |
| 2019-05-06 | $0.3585 | $0.3585 | $0.3450 | $0.3450 | $17.02K | -3.77% |
| 2019-05-05 | $0.3614 | $0.3614 | $0.3585 | $0.3585 | $14.01K | -0.06% |
| 2019-05-04 | $0.3784 | $0.3784 | $0.3587 | $0.3587 | $34.32K | -5.28% |
| 2019-05-03 | $0.3801 | $0.3801 | $0.3787 | $0.3787 | $23.62K | -1.02% |
| 2019-05-02 | $0.3889 | $0.3889 | $0.3826 | $0.3826 | $11.56K | -1.16% |
| 2019-05-01 | $0.3821 | $0.3871 | $0.3821 | $0.3871 | $67.83K | +1.10% |
| 2019-04-30 | $0.3781 | $0.3829 | $0.3781 | $0.3829 | $26.84K | +1.56% |
| 2019-04-29 | $0.4064 | $0.4064 | $0.3770 | $0.3770 | $25.61K | -7.28% |
| 2019-04-28 | $0.3906 | $0.4066 | $0.3906 | $0.4066 | $49.79K | +3.62% |
| 2019-04-27 | $0.3831 | $0.3924 | $0.3831 | $0.3924 | $38.52K | +3.54% |
| 2019-04-26 | $0.3909 | $0.3909 | $0.3790 | $0.3790 | $45.18K | -2.92% |
| 2019-04-25 | $0.4144 | $0.4144 | $0.3904 | $0.3904 | $99.45K | -5.33% |
| 2019-04-24 | $0.4159 | $0.4159 | $0.4124 | $0.4124 | $170.78K | -1.79% |
| 2019-04-23 | $0.4000 | $0.4199 | $0.4000 | $0.4199 | $165.48K | +5.05% |
| 2019-04-22 | $0.4387 | $0.4387 | $0.3997 | $0.3997 | $100.24K | -9.16% |
| 2019-04-21 | $0.4114 | $0.4400 | $0.4114 | $0.4400 | $362.58K | +6.74% |
| 2019-04-20 | $0.3776 | $0.4122 | $0.3776 | $0.4122 | $164.44K | +9.13% |
| 2019-04-19 | $0.3456 | $0.3777 | $0.3456 | $0.3777 | $52.95K | +8.44% |
| 2019-04-18 | $0.3353 | $0.3483 | $0.3353 | $0.3483 | $82.43K | +4.63% |
| 2019-04-17 | $0.3234 | $0.3329 | $0.3234 | $0.3329 | $51.47K | +2.97% |
| 2019-04-16 | $0.2937 | $0.3233 | $0.2937 | $0.3233 | $12.23K | +11.18% |
| 2019-04-15 | $0.3080 | $0.3080 | $0.2908 | $0.2908 | $16.68K | -4.12% |
| 2019-04-14 | $0.3109 | $0.3109 | $0.3033 | $0.3033 | $96.84K | -2.16% |
| 2019-04-13 | $0.2860 | $0.3100 | $0.2860 | $0.3100 | $15.00K | +8.20% |
| 2019-04-12 | $0.2675 | $0.2865 | $0.2675 | $0.2865 | $9.34K | +6.47% |
| 2019-04-11 | $0.2910 | $0.2910 | $0.2691 | $0.2691 | $9.72K | -7.91% |
| 2019-04-10 | $0.2892 | $0.2922 | $0.2892 | $0.2922 | $5.99K | +1.92% |
| 2019-04-09 | $0.2889 | $0.2889 | $0.2867 | $0.2867 | $3.99K | +0.28% |
| 2019-04-08 | $0.2970 | $0.2970 | $0.2859 | $0.2859 | $35.19K | -3.35% |
| 2019-04-07 | $0.3016 | $0.3016 | $0.2958 | $0.2958 | $13.94K | -1.14% |
| 2019-04-06 | $0.3116 | $0.3116 | $0.2992 | $0.2992 | $7.49K | -2.32% |
| 2019-04-05 | $0.2827 | $0.3063 | $0.2827 | $0.3063 | $10.95K | +8.31% |
| 2019-04-04 | $0.2836 | $0.2836 | $0.2828 | $0.2828 | $10.91K | +1.29% |
| 2019-04-03 | $0.3210 | $0.3210 | $0.2792 | $0.2792 | $21.35K | -11.81% |
| 2019-04-02 | $0.2845 | $0.3166 | $0.2845 | $0.3166 | $34.24K | +11.28% |
| 2019-04-01 | $0.2920 | $0.2920 | $0.2845 | $0.2845 | $21.96K | -2.00% |
| 2019-03-31 | $0.2732 | $0.2903 | $0.2732 | $0.2903 | $5.70K | +5.37% |
| 2019-03-30 | $0.2818 | $0.2818 | $0.2755 | $0.2755 | $18.62K | -2.92% |
| 2019-03-29 | $0.2599 | $0.2838 | $0.2599 | $0.2838 | $69.00K | +12.31% |
| 2019-03-28 | $0.2269 | $0.2527 | $0.2269 | $0.2527 | $28.64K | +11.22% |
| 2019-03-27 | $0.2187 | $0.2272 | $0.2187 | $0.2272 | $8.13K | +7.32% |
| 2019-03-26 | $0.2042 | $0.2117 | $0.2042 | $0.2117 | $7.12K | +3.88% |
| 2019-03-25 | $0.2069 | $0.2069 | $0.2038 | $0.2038 | $4.23K | -2.91% |
| 2019-03-24 | $0.2003 | $0.2099 | $0.2003 | $0.2099 | $18.08K | +5.48% |
| 2019-03-23 | $0.1985 | $0.1990 | $0.1985 | $0.1990 | $9.34K | -0.40% |
| 2019-03-22 | $0.1934 | $0.1998 | $0.1934 | $0.1998 | $4.36K | +3.47% |
| 2019-03-21 | $0.1934 | $0.1934 | $0.1931 | $0.1931 | $9.20K | +0.63% |
| 2019-03-20 | $0.1907 | $0.1919 | $0.1907 | $0.1919 | $10.29K | +0.63% |
| 2019-03-19 | $0.1937 | $0.1937 | $0.1907 | $0.1907 | $4.02K | -1.45% |
| 2019-03-18 | $0.1947 | $0.1947 | $0.1935 | $0.1935 | $13.79K | +0.31% |
| 2019-03-17 | $0.1956 | $0.1956 | $0.1929 | $0.1929 | $8.41K | -1.38% |
| 2019-03-16 | $0.1961 | $0.1961 | $0.1956 | $0.1956 | $5.96K | -0.25% |
| 2019-03-15 | $0.1953 | $0.1961 | $0.1953 | $0.1961 | $3.31K | +1.50% |
| 2019-03-14 | $0.1883 | $0.1932 | $0.1883 | $0.1932 | $12.70K | +2.60% |
| 2019-03-13 | $0.1969 | $0.1969 | $0.1883 | $0.1883 | $3.16K | -2.38% |
| 2019-03-12 | $0.1901 | $0.1929 | $0.1901 | $0.1929 | $15.50K | +0.00% |
| 2019-03-11 | $0.1985 | $0.1985 | $0.1929 | $0.1929 | $9.05K | -1.48% |
| 2019-03-10 | $0.2057 | $0.2057 | $0.1958 | $0.1958 | $35.00K | -6.00% |
| 2019-03-09 | $0.1920 | $0.2083 | $0.1920 | $0.2083 | $64.04K | +6.01% |
| 2019-03-08 | $0.1808 | $0.1965 | $0.1808 | $0.1965 | $61.45K | +8.68% |
| 2019-03-07 | $0.1716 | $0.1808 | $0.1716 | $0.1808 | $18.29K | +5.55% |
| 2019-03-06 | $0.1765 | $0.1765 | $0.1713 | $0.1713 | $15.20K | -2.84% |
| 2019-03-05 | $0.1664 | $0.1763 | $0.1664 | $0.1763 | $25.33K | +5.57% |
| 2019-03-04 | $0.1697 | $0.1697 | $0.1670 | $0.1670 | $54.59K | -1.42% |
| 2019-03-03 | $0.1765 | $0.1765 | $0.1694 | $0.1694 | $45.47K | -5.57% |
| 2019-03-02 | $0.1661 | $0.1794 | $0.1661 | $0.1794 | $90.32K | +9.93% |
| 2019-03-01 | $0.1619 | $0.1632 | $0.1619 | $0.1632 | $14.61K | +0.43% |
| 2019-02-28 | $0.1571 | $0.1625 | $0.1571 | $0.1625 | $31.42K | +3.04% |
| 2019-02-27 | $0.1602 | $0.1602 | $0.1577 | $0.1577 | $41.52K | -3.43% |
| 2019-02-26 | $0.1455 | $0.1633 | $0.1455 | $0.1633 | $60.64K | +10.86% |
| 2019-02-25 | $0.1305 | $0.1473 | $0.1305 | $0.1473 | $18.55K | +13.39% |
| 2019-02-24 | $0.1426 | $0.1426 | $0.1299 | $0.1299 | $11.22K | -7.21% |
| 2019-02-23 | $0.1355 | $0.1400 | $0.1355 | $0.1400 | $4.94K | +2.94% |
| 2019-02-22 | $0.1363 | $0.1363 | $0.1360 | $0.1360 | $5.27K | +0.44% |
| 2019-02-21 | $0.1425 | $0.1425 | $0.1354 | $0.1354 | $2.61K | -4.38% |
| 2019-02-20 | $0.1400 | $0.1416 | $0.1400 | $0.1416 | $4.78K | +2.46% |
| 2019-02-19 | $0.1434 | $0.1434 | $0.1382 | $0.1382 | $1.88K | -2.61% |
| 2019-02-18 | $0.1452 | $0.1452 | $0.1419 | $0.1419 | $5.64K | +2.53% |
| 2019-02-17 | $0.1280 | $0.1384 | $0.1280 | $0.1384 | $5.29K | +8.13% |
| 2019-02-16 | $0.1299 | $0.1299 | $0.1280 | $0.1280 | $2.76K | -0.31% |
| 2019-02-15 | $0.1248 | $0.1284 | $0.1248 | $0.1284 | $7.28K | +2.97% |
| 2019-02-14 | $0.1229 | $0.1247 | $0.1229 | $0.1247 | $17.14K | +4.18% |
| 2019-02-13 | $0.1177 | $0.1197 | $0.1177 | $0.1197 | $1.22K | +1.35% |
| 2019-02-12 | $0.1198 | $0.1198 | $0.1181 | $0.1181 | $3.37K | -1.50% |
| 2019-02-11 | $0.1242 | $0.1242 | $0.1199 | $0.1199 | $1.58K | -3.77% |
| 2019-02-10 | $0.1201 | $0.1246 | $0.1201 | $0.1246 | $19.78K | +5.41% |
| 2019-02-09 | $0.1198 | $0.1198 | $0.1182 | $0.1182 | $10.40K | -3.75% |
| 2019-02-08 | $0.1109 | $0.1228 | $0.1109 | $0.1228 | $4.42K | +4.96% |
| 2019-02-07 | $0.1138 | $0.1170 | $0.1138 | $0.1170 | $15.42K | -1.10% |
| 2019-02-06 | $0.1057 | $0.1183 | $0.1057 | $0.1183 | $18.21K | +10.25% |
| 2019-02-05 | $0.1102 | $0.1102 | $0.1073 | $0.1073 | $7.14K | -3.85% |
| 2019-02-04 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | — | +0.00% |
| 2019-02-03 | $0.1121 | $0.1121 | $0.1116 | $0.1116 | $31.64 | -2.53% |
| 2019-02-02 | $0.1121 | $0.1145 | $0.1121 | $0.1145 | $86.68 | +4.09% |
| 2019-02-01 | $0.1136 | $0.1136 | $0.1100 | $0.1100 | $165.37 | -2.83% |
| 2019-01-31 | $0.1160 | $0.1160 | $0.1132 | $0.1132 | $376.01 | -1.22% |
| 2019-01-30 | $0.1159 | $0.1159 | $0.1146 | $0.1146 | $1.64K | +0.35% |
| 2019-01-29 | $0.1131 | $0.1142 | $0.1131 | $0.1142 | $3.95K | +1.69% |
| 2019-01-28 | $0.1236 | $0.1236 | $0.1123 | $0.1123 | $7.47K | -8.62% |
| 2019-01-27 | $0.1240 | $0.1240 | $0.1229 | $0.1229 | $2.45K | +0.00% |
| 2019-01-26 | $0.1288 | $0.1288 | $0.1229 | $0.1229 | $2.02K | -4.65% |
| 2019-01-25 | $0.1237 | $0.1289 | $0.1237 | $0.1289 | $4.36K | +6.44% |
| 2019-01-24 | $0.1181 | $0.1211 | $0.1181 | $0.1211 | $2.24K | +0.58% |
| 2019-01-23 | $0.1225 | $0.1225 | $0.1204 | $0.1204 | $5.19K | -1.63% |
| 2019-01-22 | $0.1201 | $0.1224 | $0.1201 | $0.1224 | $21.80K | +2.00% |
| 2019-01-21 | $0.1209 | $0.1209 | $0.1200 | $0.1200 | $21.27K | -0.66% |
| 2019-01-20 | $0.1283 | $0.1283 | $0.1208 | $0.1208 | $7.93K | -6.36% |
| 2019-01-19 | $0.1236 | $0.1290 | $0.1236 | $0.1290 | $883.22 | +4.88% |
| 2019-01-18 | $0.1289 | $0.1289 | $0.1230 | $0.1230 | $8.12K | -3.45% |
| 2019-01-17 | $0.1226 | $0.1274 | $0.1226 | $0.1274 | $6.84K | +2.17% |
| 2019-01-16 | $0.1211 | $0.1247 | $0.1211 | $0.1247 | $16.89K | +5.59% |
| 2019-01-15 | $0.1220 | $0.1220 | $0.1181 | $0.1181 | $969.46 | -4.22% |
| 2019-01-14 | $0.1181 | $0.1233 | $0.1181 | $0.1233 | $7.95K | +3.88% |
| 2019-01-13 | $0.1263 | $0.1263 | $0.1187 | $0.1187 | $1.51K | -7.98% |
| 2019-01-12 | $0.1247 | $0.1290 | $0.1247 | $0.1290 | $5.23K | +1.18% |
| 2019-01-11 | $0.1240 | $0.1275 | $0.1240 | $0.1275 | $3.81K | +3.83% |
| 2019-01-10 | $0.1387 | $0.1387 | $0.1228 | $0.1228 | $8.78K | -12.10% |
| 2019-01-09 | $0.1358 | $0.1397 | $0.1358 | $0.1397 | $8.22K | +2.34% |
| 2019-01-08 | $0.1376 | $0.1376 | $0.1365 | $0.1365 | $5.74K | +0.22% |
| 2019-01-07 | $0.1358 | $0.1362 | $0.1358 | $0.1362 | $6.71K | -1.73% |
| 2019-01-06 | $0.1355 | $0.1386 | $0.1355 | $0.1386 | $6.08K | +2.14% |
| 2019-01-05 | $0.1360 | $0.1360 | $0.1357 | $0.1357 | $9.07K | -2.79% |
| 2019-01-04 | $0.1297 | $0.1396 | $0.1297 | $0.1396 | $11.37K | +8.13% |
| 2019-01-03 | $0.1311 | $0.1311 | $0.1291 | $0.1291 | $3.48K | -2.86% |
| 2019-01-02 | $0.1307 | $0.1329 | $0.1307 | $0.1329 | $8.48K | +2.15% |
| 2019-01-01 | $0.1306 | $0.1306 | $0.1301 | $0.1301 | $424.96 | -0.46% |
Frequently asked questions
What was the Basic Attention Token price on January 1, 2019?
BAT opened 2019-01-01 at $0.1306 and closed that day at $0.1301.
What was the highest price of Basic Attention Token in 2019?
The highest was $0.4400 on 2019-04-21; the lowest was $0.1057 on 2019-02-06.
How much did Basic Attention Token change in 2019?
BAT moved +39.28% in 2019, from $0.1306 to $0.1819.
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.