Basic Attention Token price history in 2020
In 2020 Basic Attention Token (BAT) went from $0.1881 on 2020-01-01 to $0.207124 on 2020-12-31, a change of +10.11%. The highest price was $0.4432 on 2020-08-20 and the lowest $0.0901 on 2020-03-15. About $556.42M was traded across the year. The best day was 2020-05-07 (+20.93%) and the worst 2020-03-11 (-29.04%).
$0.1881Open · 2020-01-01
$0.207124Close · 2020-12-31
$0.4432High · 2020-08-20
$0.0901Low · 2020-03-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1881 | $0.2313 | $0.1818 | $0.2150 | $97.86K | +14.30% |
| February | $0.2189 | $0.3101 | $0.2123 | $0.2123 | $757.41K | -3.02% |
| March | $0.2142 | $0.2512 | $0.0901 | $0.137735 | $36.85M | -35.70% |
| April | $0.1375 | $0.1992 | $0.1341 | $0.185738 | $30.96M | +35.08% |
| May | $0.1863 | $0.2590 | $0.1735 | $0.218716 | $21.51M | +17.40% |
| June | $0.2207 | $0.2980 | $0.2055 | $0.257774 | $15.03M | +16.80% |
| July | $0.2593 | $0.2803 | $0.2293 | $0.251443 | $15.50M | -3.03% |
| August | $0.2516 | $0.4432 | $0.2158 | $0.333483 | $106.46M | +32.54% |
| September | $0.3332 | $0.3427 | $0.2066 | $0.235886 | $77.63M | -29.21% |
| October | $0.2361 | $0.2361 | $0.1760 | $0.18453 | $40.56M | -21.84% |
| November | $0.1847 | $0.2880 | $0.1741 | $0.242957 | $93.15M | +31.54% |
| December | $0.2429 | $0.2639 | $0.1806 | $0.207124 | $117.92M | -14.73% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.1993 | $0.2108 | $0.1979 | $0.207124 | $2.93M | +3.86% |
| 2020-12-30 | $0.2054 | $0.2061 | $0.1942 | $0.199434 | $3.33M | -2.90% |
| 2020-12-29 | $0.2014 | $0.2077 | $0.1972 | $0.205381 | $3.42M | +1.75% |
| 2020-12-28 | $0.2143 | $0.2168 | $0.2011 | $0.201844 | $5.21M | -5.69% |
| 2020-12-27 | $0.2203 | $0.2220 | $0.2067 | $0.214025 | $4.13M | -2.69% |
| 2020-12-26 | $0.2064 | $0.2207 | $0.2025 | $0.219943 | $5.48M | +6.16% |
| 2020-12-25 | $0.2163 | $0.2201 | $0.2050 | $0.207181 | $3.83M | -4.41% |
| 2020-12-24 | $0.2169 | $0.2251 | $0.2108 | $0.216733 | $5.27M | +0.57% |
| 2020-12-23 | $0.2039 | $0.2211 | $0.1806 | $0.215504 | $6.78M | +5.12% |
| 2020-12-22 | $0.2241 | $0.2257 | $0.1974 | $0.205014 | $4.85M | -8.48% |
| 2020-12-21 | $0.2235 | $0.2276 | $0.2102 | $0.224015 | $4.72M | -0.07% |
| 2020-12-20 | $0.2427 | $0.2437 | $0.2185 | $0.224163 | $5.92M | -7.67% |
| 2020-12-19 | $0.2493 | $0.2503 | $0.2362 | $0.242775 | $5.17M | -2.68% |
| 2020-12-18 | $0.2438 | $0.2639 | $0.2423 | $0.249466 | $6.69M | +2.73% |
| 2020-12-17 | $0.2337 | $0.2630 | $0.2233 | $0.242827 | $11.64M | +4.03% |
| 2020-12-16 | $0.2304 | $0.2348 | $0.2254 | $0.233422 | $4.54M | +1.60% |
| 2020-12-15 | $0.2183 | $0.2309 | $0.2165 | $0.229755 | $4.24M | +5.40% |
| 2020-12-14 | $0.2155 | $0.2224 | $0.2131 | $0.217989 | $2.77M | +1.32% |
| 2020-12-13 | $0.2142 | $0.2188 | $0.2104 | $0.215159 | $1.72M | +0.64% |
| 2020-12-12 | $0.2069 | $0.2158 | $0.2060 | $0.213784 | $1.71M | +3.53% |
| 2020-12-11 | $0.2062 | $0.2146 | $0.2026 | $0.206502 | $1.93M | +0.15% |
| 2020-12-10 | $0.2125 | $0.2141 | $0.2004 | $0.206192 | $1.85M | -3.19% |
| 2020-12-09 | $0.2175 | $0.2208 | $0.2088 | $0.212985 | $1.76M | -2.16% |
| 2020-12-08 | $0.2272 | $0.2289 | $0.2061 | $0.217679 | $3.31M | -4.51% |
| 2020-12-07 | $0.2361 | $0.2394 | $0.2229 | $0.227957 | $2.12M | -3.53% |
| 2020-12-06 | $0.2316 | $0.2392 | $0.2300 | $0.236301 | $1.45M | +2.10% |
| 2020-12-05 | $0.2350 | $0.2375 | $0.2273 | $0.231433 | $1.09M | -1.19% |
| 2020-12-04 | $0.2411 | $0.2412 | $0.2256 | $0.234228 | $1.79M | -3.13% |
| 2020-12-03 | $0.2461 | $0.2505 | $0.2331 | $0.241793 | $3.26M | -1.76% |
| 2020-12-02 | $0.2402 | $0.2484 | $0.2386 | $0.24612 | $2.29M | +2.65% |
| 2020-12-01 | $0.2429 | $0.2445 | $0.2306 | $0.239764 | $2.69M | -1.31% |
| 2020-11-30 | $0.2383 | $0.2618 | $0.2315 | $0.242957 | $4.75M | +2.05% |
| 2020-11-29 | $0.2304 | $0.2426 | $0.2261 | $0.238071 | $2.89M | +3.38% |
| 2020-11-28 | $0.2328 | $0.2364 | $0.2229 | $0.230284 | $2.37M | -0.93% |
| 2020-11-27 | $0.2134 | $0.2336 | $0.2130 | $0.232457 | $2.28M | +8.09% |
| 2020-11-26 | $0.2209 | $0.2304 | $0.2097 | $0.215057 | $4.15M | -2.60% |
| 2020-11-25 | $0.2778 | $0.2778 | $0.2208 | $0.2208 | $8.44M | -19.86% |
| 2020-11-24 | $0.2566 | $0.2880 | $0.2515 | $0.27553 | $6.32M | +7.41% |
| 2020-11-23 | $0.2319 | $0.2742 | $0.2316 | $0.256531 | $10.94M | +11.15% |
| 2020-11-22 | $0.2177 | $0.2411 | $0.2164 | $0.230804 | $4.65M | +5.32% |
| 2020-11-21 | $0.2249 | $0.2363 | $0.2072 | $0.219135 | $5.19M | -2.32% |
| 2020-11-20 | $0.2008 | $0.2249 | $0.2000 | $0.224348 | $4.74M | +11.70% |
| 2020-11-19 | $0.2029 | $0.2051 | $0.1945 | $0.200847 | $3.43M | -0.93% |
| 2020-11-18 | $0.1959 | $0.2043 | $0.1945 | $0.202724 | $2.00M | +3.26% |
| 2020-11-17 | $0.2022 | $0.2067 | $0.1864 | $0.19633 | $2.74M | -2.82% |
| 2020-11-16 | $0.1987 | $0.2068 | $0.1958 | $0.202021 | $2.47M | +1.84% |
| 2020-11-15 | $0.1925 | $0.1990 | $0.1881 | $0.198379 | $1.76M | +2.81% |
| 2020-11-14 | $0.1939 | $0.2004 | $0.1917 | $0.192951 | $1.38M | -0.56% |
| 2020-11-13 | $0.2019 | $0.2036 | $0.1932 | $0.19403 | $1.63M | -3.67% |
| 2020-11-12 | $0.1976 | $0.2029 | $0.1922 | $0.201416 | $1.26M | +1.99% |
| 2020-11-11 | $0.2013 | $0.2053 | $0.1952 | $0.197482 | $1.39M | -1.93% |
| 2020-11-10 | $0.1997 | $0.2071 | $0.1983 | $0.201368 | $1.73M | +0.93% |
| 2020-11-09 | $0.1895 | $0.2049 | $0.1887 | $0.199519 | $2.25M | +4.63% |
| 2020-11-08 | $0.1973 | $0.2039 | $0.1890 | $0.19069 | $2.26M | -3.26% |
| 2020-11-07 | $0.1952 | $0.1983 | $0.1855 | $0.197113 | $1.79M | +0.88% |
| 2020-11-06 | $0.1984 | $0.2110 | $0.1909 | $0.195384 | $3.26M | -1.30% |
| 2020-11-05 | $0.1884 | $0.2048 | $0.1880 | $0.197967 | $2.65M | +5.16% |
| 2020-11-04 | $0.1757 | $0.1895 | $0.1755 | $0.188254 | $1.54M | +6.87% |
| 2020-11-03 | $0.1793 | $0.1813 | $0.1756 | $0.176154 | $688.06K | -1.88% |
| 2020-11-02 | $0.1823 | $0.1831 | $0.1741 | $0.179524 | $1.18M | -1.62% |
| 2020-11-01 | $0.1847 | $0.1899 | $0.1801 | $0.182476 | $1.04M | -1.11% |
| 2020-10-31 | $0.1843 | $0.1851 | $0.1816 | $0.18453 | $680.67K | -0.10% |
| 2020-10-30 | $0.1839 | $0.1885 | $0.1834 | $0.184723 | $942.03K | +0.31% |
| 2020-10-29 | $0.1925 | $0.1925 | $0.1760 | $0.184158 | $2.25M | -4.48% |
| 2020-10-28 | $0.1968 | $0.1973 | $0.1885 | $0.19279 | $2.16M | -2.42% |
| 2020-10-27 | $0.2112 | $0.2159 | $0.1954 | $0.197562 | $2.73M | -6.60% |
| 2020-10-26 | $0.2159 | $0.2163 | $0.2083 | $0.211524 | $1.31M | -2.00% |
| 2020-10-25 | $0.2143 | $0.2210 | $0.2138 | $0.21583 | $1.37M | +0.48% |
| 2020-10-24 | $0.2195 | $0.2210 | $0.2126 | $0.214807 | $776.00K | -2.27% |
| 2020-10-23 | $0.2193 | $0.2222 | $0.2154 | $0.2198 | $1.05M | +0.01% |
| 2020-10-22 | $0.2239 | $0.2270 | $0.2179 | $0.219788 | $1.50M | -1.52% |
| 2020-10-21 | $0.2160 | $0.2273 | $0.2127 | $0.223179 | $1.96M | +3.43% |
| 2020-10-20 | $0.2075 | $0.2165 | $0.2009 | $0.215779 | $1.51M | +3.95% |
| 2020-10-19 | $0.2159 | $0.2168 | $0.2054 | $0.207579 | $1.18M | -3.73% |
| 2020-10-18 | $0.2138 | $0.2164 | $0.2094 | $0.215622 | $822.43K | +0.76% |
| 2020-10-17 | $0.2139 | $0.2180 | $0.2122 | $0.214003 | $726.96K | +0.37% |
| 2020-10-16 | $0.2085 | $0.2160 | $0.2052 | $0.213207 | $1.17M | +2.04% |
| 2020-10-15 | $0.2126 | $0.2150 | $0.2039 | $0.208947 | $1.02M | -1.81% |
| 2020-10-14 | $0.2124 | $0.2156 | $0.2091 | $0.212803 | $792.30K | +0.16% |
| 2020-10-13 | $0.2168 | $0.2193 | $0.2118 | $0.212464 | $905.42K | -2.05% |
| 2020-10-12 | $0.2207 | $0.2251 | $0.2145 | $0.216915 | $1.40M | -1.59% |
| 2020-10-11 | $0.2198 | $0.2234 | $0.2136 | $0.22041 | $1.63M | +0.36% |
| 2020-10-10 | $0.2241 | $0.2252 | $0.2155 | $0.219626 | $1.40M | -2.16% |
| 2020-10-09 | $0.2247 | $0.2285 | $0.2208 | $0.224473 | $1.40M | +0.08% |
| 2020-10-08 | $0.2158 | $0.2254 | $0.2138 | $0.224289 | $1.18M | +3.94% |
| 2020-10-07 | $0.2131 | $0.2184 | $0.2055 | $0.215781 | $1.12M | +1.30% |
| 2020-10-06 | $0.2202 | $0.2207 | $0.2055 | $0.213012 | $1.42M | -3.41% |
| 2020-10-05 | $0.2225 | $0.2230 | $0.2109 | $0.220528 | $1.40M | -0.78% |
| 2020-10-04 | $0.2198 | $0.2267 | $0.2188 | $0.222255 | $760.54K | +1.06% |
| 2020-10-03 | $0.2219 | $0.2249 | $0.2165 | $0.219933 | $785.53K | -0.78% |
| 2020-10-02 | $0.2208 | $0.2252 | $0.2182 | $0.221663 | $830.69K | +0.18% |
| 2020-10-01 | $0.2361 | $0.2361 | $0.2117 | $0.221264 | $2.38M | -6.20% |
| 2020-09-30 | $0.2397 | $0.2471 | $0.2358 | $0.235886 | $1.58M | -1.52% |
| 2020-09-29 | $0.2327 | $0.2411 | $0.2291 | $0.239515 | $1.54M | +3.00% |
| 2020-09-28 | $0.2396 | $0.2428 | $0.2284 | $0.232542 | $1.63M | -2.80% |
| 2020-09-27 | $0.2281 | $0.2418 | $0.2264 | $0.239231 | $1.71M | +4.87% |
| 2020-09-26 | $0.2313 | $0.2359 | $0.2214 | $0.228116 | $1.19M | -1.27% |
| 2020-09-25 | $0.2288 | $0.2401 | $0.2278 | $0.231049 | $1.72M | +1.05% |
| 2020-09-24 | $0.2218 | $0.2292 | $0.2192 | $0.228657 | $1.48M | +3.31% |
| 2020-09-23 | $0.2280 | $0.2314 | $0.2110 | $0.221322 | $2.04M | -3.02% |
| 2020-09-22 | $0.2257 | $0.2326 | $0.2217 | $0.228209 | $1.70M | +1.31% |
| 2020-09-21 | $0.2122 | $0.2266 | $0.2102 | $0.225267 | $2.00M | +5.15% |
| 2020-09-20 | $0.2338 | $0.2434 | $0.2066 | $0.214243 | $3.13M | -8.68% |
| 2020-09-19 | $0.2455 | $0.2469 | $0.2333 | $0.234599 | $1.71M | -4.42% |
| 2020-09-18 | $0.2485 | $0.2488 | $0.2391 | $0.245458 | $1.90M | -1.25% |
| 2020-09-17 | $0.2502 | $0.2556 | $0.2460 | $0.248573 | $2.23M | -0.66% |
| 2020-09-16 | $0.2545 | $0.2576 | $0.2462 | $0.250233 | $1.69M | -1.46% |
| 2020-09-15 | $0.2483 | $0.2558 | $0.2377 | $0.253937 | $1.89M | +2.13% |
| 2020-09-14 | $0.2618 | $0.2630 | $0.2456 | $0.248653 | $1.46M | -4.95% |
| 2020-09-13 | $0.2542 | $0.2620 | $0.2483 | $0.261597 | $1.59M | +2.60% |
| 2020-09-12 | $0.2705 | $0.2774 | $0.2535 | $0.254961 | $2.48M | -5.58% |
| 2020-09-11 | $0.2601 | $0.2732 | $0.2562 | $0.270022 | $1.86M | +3.75% |
| 2020-09-10 | $0.2680 | $0.2691 | $0.2558 | $0.260265 | $1.94M | -2.54% |
| 2020-09-09 | $0.2589 | $0.2696 | $0.2544 | $0.267056 | $2.15M | +3.37% |
| 2020-09-08 | $0.2545 | $0.2616 | $0.2408 | $0.258351 | $2.57M | +1.49% |
| 2020-09-07 | $0.2485 | $0.2647 | $0.2431 | $0.254554 | $2.52M | +2.15% |
| 2020-09-06 | $0.2488 | $0.2643 | $0.2369 | $0.249189 | $3.31M | +0.48% |
| 2020-09-05 | $0.2488 | $0.2539 | $0.2252 | $0.247991 | $3.76M | -0.63% |
| 2020-09-04 | $0.2613 | $0.2732 | $0.2398 | $0.249551 | $3.99M | -4.33% |
| 2020-09-03 | $0.2777 | $0.2836 | $0.2339 | $0.260851 | $7.35M | -6.93% |
| 2020-09-02 | $0.3079 | $0.3210 | $0.2709 | $0.280265 | $5.59M | -9.52% |
| 2020-09-01 | $0.3332 | $0.3427 | $0.3016 | $0.30974 | $7.93M | -7.12% |
| 2020-08-31 | $0.3484 | $0.3569 | $0.3318 | $0.333483 | $10.11M | -4.24% |
| 2020-08-30 | $0.3497 | $0.3555 | $0.3368 | $0.348235 | $8.45M | -0.55% |
| 2020-08-29 | $0.3613 | $0.3673 | $0.3481 | $0.350164 | $9.01M | -2.93% |
| 2020-08-28 | $0.3484 | $0.3678 | $0.3347 | $0.360744 | $10.24M | +3.90% |
| 2020-08-27 | $0.3263 | $0.3505 | $0.3166 | $0.347213 | $10.92M | +6.03% |
| 2020-08-26 | $0.3667 | $0.3690 | $0.3214 | $0.327476 | $12.94M | -10.42% |
| 2020-08-25 | $0.3687 | $0.3703 | $0.3348 | $0.36556 | $16.68M | -1.95% |
| 2020-08-24 | $0.3954 | $0.4052 | $0.3638 | $0.372847 | $5.52M | -6.15% |
| 2020-08-23 | $0.4164 | $0.4361 | $0.3924 | $0.397281 | $1.32M | -3.95% |
| 2020-08-22 | $0.3787 | $0.4250 | $0.3680 | $0.413598 | $1.69M | +9.31% |
| 2020-08-21 | $0.4123 | $0.4148 | $0.3410 | $0.378372 | $2.08M | -6.38% |
| 2020-08-20 | $0.3505 | $0.4432 | $0.3456 | $0.404169 | $3.19M | +17.73% |
| 2020-08-19 | $0.3321 | $0.3585 | $0.3101 | $0.343314 | $1.20M | +2.16% |
| 2020-08-18 | $0.3390 | $0.3778 | $0.3155 | $0.336042 | $1.51M | +0.06% |
| 2020-08-17 | $0.3119 | $0.3713 | $0.3040 | $0.335829 | $1.87M | +6.72% |
| 2020-08-16 | $0.3092 | $0.3401 | $0.2983 | $0.314669 | $1.42M | +3.50% |
| 2020-08-15 | $0.2766 | $0.3128 | $0.2698 | $0.304031 | $764.00K | +9.96% |
| 2020-08-14 | $0.2769 | $0.2820 | $0.2710 | $0.276485 | $637.32K | +0.39% |
| 2020-08-13 | $0.2665 | $0.2788 | $0.2625 | $0.275406 | $773.31K | +2.95% |
| 2020-08-12 | $0.2714 | $0.2740 | $0.2591 | $0.267512 | $465.43K | -0.66% |
| 2020-08-11 | $0.2606 | $0.2740 | $0.2492 | $0.269303 | $527.49K | +0.77% |
| 2020-08-10 | $0.2789 | $0.2894 | $0.2563 | $0.267251 | $777.85K | -3.43% |
| 2020-08-09 | $0.2644 | $0.2799 | $0.2581 | $0.276751 | $565.05K | +4.71% |
| 2020-08-08 | $0.2584 | $0.2716 | $0.2557 | $0.264291 | $621.85K | +2.79% |
| 2020-08-07 | $0.2557 | $0.2599 | $0.2462 | $0.257112 | $384.01K | +0.42% |
| 2020-08-06 | $0.2572 | $0.2648 | $0.2533 | $0.256047 | $534.10K | -0.51% |
| 2020-08-05 | $0.2555 | $0.2590 | $0.2535 | $0.257365 | $419.81K | +0.28% |
| 2020-08-04 | $0.2568 | $0.2636 | $0.2549 | $0.256639 | $382.86K | +0.22% |
| 2020-08-03 | $0.2535 | $0.2581 | $0.2482 | $0.256066 | $396.37K | +1.76% |
| 2020-08-02 | $0.2456 | $0.2544 | $0.2404 | $0.251649 | $511.87K | +1.31% |
| 2020-08-01 | $0.2516 | $0.2637 | $0.2158 | $0.248389 | $555.88K | -1.21% |
| 2020-07-31 | $0.2497 | $0.2570 | $0.2484 | $0.251443 | $437.22K | +0.81% |
| 2020-07-30 | $0.2503 | $0.2515 | $0.2461 | $0.249422 | $398.56K | -0.24% |
| 2020-07-29 | $0.2524 | $0.2534 | $0.2461 | $0.250028 | $391.59K | -0.91% |
| 2020-07-28 | $0.2533 | $0.2557 | $0.2484 | $0.252322 | $530.01K | +0.15% |
| 2020-07-27 | $0.2389 | $0.2533 | $0.2322 | $0.251944 | $666.58K | +4.44% |
| 2020-07-26 | $0.2542 | $0.2578 | $0.2293 | $0.241236 | $601.27K | -5.71% |
| 2020-07-25 | $0.2604 | $0.2671 | $0.2537 | $0.255857 | $558.53K | -1.49% |
| 2020-07-24 | $0.2595 | $0.2640 | $0.2565 | $0.259715 | $535.50K | -0.24% |
| 2020-07-23 | $0.2679 | $0.2681 | $0.2560 | $0.260328 | $508.47K | -2.45% |
| 2020-07-22 | $0.2612 | $0.2690 | $0.2610 | $0.266871 | $504.55K | +2.25% |
| 2020-07-21 | $0.2606 | $0.2638 | $0.2545 | $0.261008 | $456.16K | +0.28% |
| 2020-07-20 | $0.2714 | $0.2714 | $0.2558 | $0.260281 | $554.42K | -4.27% |
| 2020-07-19 | $0.2684 | $0.2758 | $0.2657 | $0.271899 | $587.46K | +1.25% |
| 2020-07-18 | $0.2651 | $0.2803 | $0.2640 | $0.268546 | $549.79K | +1.11% |
| 2020-07-17 | $0.2688 | $0.2695 | $0.2580 | $0.265586 | $568.60K | -0.38% |
| 2020-07-16 | $0.2497 | $0.2775 | $0.2464 | $0.266612 | $819.58K | +6.33% |
| 2020-07-15 | $0.2584 | $0.2602 | $0.2348 | $0.250729 | $472.73K | -3.24% |
| 2020-07-14 | $0.2640 | $0.2656 | $0.2574 | $0.259113 | $445.47K | -1.70% |
| 2020-07-13 | $0.2690 | $0.2791 | $0.2550 | $0.2636 | $582.28K | -1.61% |
| 2020-07-12 | $0.2567 | $0.2764 | $0.2524 | $0.267924 | $660.86K | +4.27% |
| 2020-07-11 | $0.2562 | $0.2629 | $0.2534 | $0.256959 | $464.10K | +0.33% |
| 2020-07-10 | $0.2525 | $0.2597 | $0.2505 | $0.256126 | $421.15K | +0.72% |
| 2020-07-09 | $0.2556 | $0.2621 | $0.2461 | $0.254301 | $466.70K | -0.93% |
| 2020-07-08 | $0.2626 | $0.2714 | $0.2529 | $0.256684 | $492.74K | -1.80% |
| 2020-07-07 | $0.2581 | $0.2702 | $0.2514 | $0.261384 | $321.46K | +1.09% |
| 2020-07-06 | $0.2559 | $0.2639 | $0.2529 | $0.25856 | $454.92K | +1.48% |
| 2020-07-05 | $0.2453 | $0.2572 | $0.2418 | $0.254782 | $475.53K | +3.64% |
| 2020-07-04 | $0.2503 | $0.2523 | $0.2425 | $0.245828 | $454.70K | -1.34% |
| 2020-07-03 | $0.2471 | $0.2548 | $0.2404 | $0.249169 | $478.58K | +1.39% |
| 2020-07-02 | $0.2474 | $0.2532 | $0.2408 | $0.245757 | $273.07K | -1.26% |
| 2020-07-01 | $0.2593 | $0.2633 | $0.2464 | $0.248898 | $364.08K | -3.44% |
| 2020-06-30 | $0.2565 | $0.2592 | $0.2500 | $0.257774 | $419.15K | +0.19% |
| 2020-06-29 | $0.2579 | $0.2636 | $0.2547 | $0.257281 | $541.68K | -0.95% |
| 2020-06-28 | $0.2617 | $0.2690 | $0.2536 | $0.259761 | $694.97K | -1.73% |
| 2020-06-27 | $0.2882 | $0.2980 | $0.2567 | $0.264341 | $936.10K | -7.34% |
| 2020-06-26 | $0.2597 | $0.2950 | $0.2588 | $0.285285 | $646.00K | +9.00% |
| 2020-06-25 | $0.2613 | $0.2702 | $0.2556 | $0.261733 | $719.32K | +0.78% |
| 2020-06-24 | $0.2439 | $0.2614 | $0.2407 | $0.259701 | $432.88K | +4.93% |
| 2020-06-23 | $0.2613 | $0.2656 | $0.2431 | $0.247498 | $482.35K | -3.36% |
| 2020-06-22 | $0.2434 | $0.2619 | $0.2403 | $0.256091 | $464.95K | +5.35% |
| 2020-06-21 | $0.2424 | $0.2503 | $0.2391 | $0.243088 | $474.31K | +1.24% |
| 2020-06-20 | $0.2238 | $0.2427 | $0.2231 | $0.240117 | $418.82K | +7.85% |
| 2020-06-19 | $0.2205 | $0.2265 | $0.2160 | $0.222633 | $405.32K | +1.02% |
| 2020-06-18 | $0.2191 | $0.2224 | $0.2141 | $0.220396 | $380.29K | +0.28% |
| 2020-06-17 | $0.2220 | $0.2245 | $0.2169 | $0.219783 | $373.28K | -1.11% |
| 2020-06-16 | $0.2229 | $0.2273 | $0.2202 | $0.22226 | $361.14K | -0.28% |
| 2020-06-15 | $0.2201 | $0.2280 | $0.2195 | $0.222873 | $464.94K | +0.93% |
| 2020-06-14 | $0.2307 | $0.2312 | $0.2072 | $0.220826 | $431.57K | -4.37% |
| 2020-06-13 | $0.2298 | $0.2389 | $0.2268 | $0.230916 | $418.59K | +0.48% |
| 2020-06-12 | $0.2278 | $0.2309 | $0.2227 | $0.229813 | $500.97K | +1.43% |
| 2020-06-11 | $0.2370 | $0.2377 | $0.2071 | $0.226579 | $580.27K | -5.89% |
| 2020-06-10 | $0.2479 | $0.2549 | $0.2344 | $0.240765 | $272.61K | -3.34% |
| 2020-06-09 | $0.2579 | $0.2581 | $0.2448 | $0.249076 | $393.72K | -3.24% |
| 2020-06-08 | $0.2489 | $0.2595 | $0.2463 | $0.257412 | $688.43K | +4.48% |
| 2020-06-07 | $0.2286 | $0.2541 | $0.2272 | $0.246382 | $719.23K | +6.91% |
| 2020-06-06 | $0.2399 | $0.2405 | $0.2272 | $0.230454 | $443.03K | -4.59% |
| 2020-06-05 | $0.2392 | $0.2476 | $0.2371 | $0.24153 | $472.12K | +0.84% |
| 2020-06-04 | $0.2326 | $0.2477 | $0.2310 | $0.239514 | $552.97K | +3.25% |
| 2020-06-03 | $0.2219 | $0.2361 | $0.2202 | $0.231981 | $473.20K | +5.20% |
| 2020-06-02 | $0.2105 | $0.2224 | $0.2103 | $0.220514 | $408.33K | +3.98% |
| 2020-06-01 | $0.2207 | $0.2303 | $0.2055 | $0.212066 | $455.08K | -3.04% |
| 2020-05-31 | $0.2200 | $0.2234 | $0.2085 | $0.218716 | $437.22K | -0.43% |
| 2020-05-30 | $0.2163 | $0.2290 | $0.2129 | $0.219654 | $478.03K | +1.80% |
| 2020-05-29 | $0.2090 | $0.2182 | $0.2073 | $0.215774 | $377.62K | +3.26% |
| 2020-05-28 | $0.2135 | $0.2150 | $0.2082 | $0.208967 | $354.30K | -1.54% |
| 2020-05-27 | $0.2070 | $0.2136 | $0.2041 | $0.212239 | $404.12K | +2.95% |
| 2020-05-26 | $0.2005 | $0.2072 | $0.1998 | $0.206153 | $395.78K | +2.55% |
| 2020-05-25 | $0.2017 | $0.2091 | $0.2004 | $0.20103 | $401.18K | -0.01% |
| 2020-05-24 | $0.2022 | $0.2043 | $0.1919 | $0.201048 | $445.29K | -0.87% |
| 2020-05-23 | $0.2043 | $0.2081 | $0.1998 | $0.202804 | $439.60K | -0.75% |
| 2020-05-22 | $0.2030 | $0.2111 | $0.2008 | $0.204346 | $420.86K | +0.94% |
| 2020-05-21 | $0.1965 | $0.2054 | $0.1882 | $0.202449 | $440.16K | +2.39% |
| 2020-05-20 | $0.2012 | $0.2058 | $0.1930 | $0.197723 | $463.74K | -1.93% |
| 2020-05-19 | $0.2063 | $0.2121 | $0.1991 | $0.201618 | $350.05K | -2.42% |
| 2020-05-18 | $0.2066 | $0.2121 | $0.2036 | $0.206621 | $281.43K | +0.28% |
| 2020-05-17 | $0.2109 | $0.2119 | $0.2037 | $0.206048 | $398.55K | -1.89% |
| 2020-05-16 | $0.2033 | $0.2159 | $0.2006 | $0.210011 | $488.83K | +3.65% |
| 2020-05-15 | $0.2038 | $0.2077 | $0.1969 | $0.202614 | $451.36K | -0.37% |
| 2020-05-14 | $0.2005 | $0.2133 | $0.1961 | $0.20337 | $801.94K | +1.44% |
| 2020-05-13 | $0.2047 | $0.2078 | $0.1994 | $0.200477 | $878.08K | -2.23% |
| 2020-05-12 | $0.2021 | $0.2119 | $0.1976 | $0.205057 | $796.13K | +2.11% |
| 2020-05-11 | $0.1943 | $0.2077 | $0.1787 | $0.200827 | $991.21K | +3.06% |
| 2020-05-10 | $0.1944 | $0.2005 | $0.1848 | $0.19487 | $578.17K | -3.07% |
| 2020-05-09 | $0.2291 | $0.2307 | $0.1735 | $0.20104 | $1.29M | -12.25% |
| 2020-05-08 | $0.2173 | $0.2590 | $0.2127 | $0.229096 | $2.32M | +5.33% |
| 2020-05-07 | $0.1802 | $0.2175 | $0.1802 | $0.2175 | $780.77K | +20.93% |
| 2020-05-06 | $0.1841 | $0.1861 | $0.1758 | $0.179855 | $979.21K | -2.21% |
| 2020-05-05 | $0.1860 | $0.1923 | $0.1827 | $0.183916 | $1.10M | -1.26% |
| 2020-05-04 | $0.1884 | $0.1932 | $0.1808 | $0.186267 | $1.09M | -0.81% |
| 2020-05-03 | $0.1844 | $0.1885 | $0.1743 | $0.187783 | $940.38K | +1.20% |
| 2020-05-02 | $0.1902 | $0.1937 | $0.1827 | $0.18555 | $933.22K | -2.27% |
| 2020-05-01 | $0.1863 | $0.1914 | $0.1849 | $0.189857 | $1.00M | +2.22% |
| 2020-04-30 | $0.1840 | $0.1935 | $0.1785 | $0.185738 | $1.02M | +0.09% |
| 2020-04-29 | $0.1938 | $0.1992 | $0.1812 | $0.185575 | $1.23M | -4.00% |
| 2020-04-28 | $0.1786 | $0.1987 | $0.1784 | $0.193299 | $860.92K | +7.92% |
| 2020-04-27 | $0.1771 | $0.1816 | $0.1757 | $0.17911 | $893.42K | +0.90% |
| 2020-04-26 | $0.1830 | $0.1865 | $0.1757 | $0.17751 | $942.56K | -2.92% |
| 2020-04-25 | $0.1837 | $0.1886 | $0.1809 | $0.182847 | $862.48K | -0.23% |
| 2020-04-24 | $0.1736 | $0.1894 | $0.1734 | $0.183274 | $939.39K | +5.72% |
| 2020-04-23 | $0.1708 | $0.1789 | $0.1657 | $0.173354 | $989.01K | +1.68% |
| 2020-04-22 | $0.1658 | $0.1750 | $0.1621 | $0.170491 | $852.38K | +3.18% |
| 2020-04-21 | $0.1572 | $0.1658 | $0.1559 | $0.165234 | $919.02K | +4.89% |
| 2020-04-20 | $0.1656 | $0.1671 | $0.1550 | $0.157528 | $1.17M | -5.10% |
| 2020-04-19 | $0.1660 | $0.1726 | $0.1604 | $0.165992 | $1.18M | +0.02% |
| 2020-04-18 | $0.1719 | $0.1738 | $0.1640 | $0.165961 | $1.18M | -3.27% |
| 2020-04-17 | $0.1658 | $0.1729 | $0.1646 | $0.171568 | $949.67K | +3.42% |
| 2020-04-16 | $0.1647 | $0.1685 | $0.1621 | $0.165888 | $1.10M | +1.30% |
| 2020-04-15 | $0.1580 | $0.1683 | $0.1505 | $0.163763 | $909.08K | +3.38% |
| 2020-04-14 | $0.1651 | $0.1710 | $0.1580 | $0.158412 | $940.13K | -3.59% |
| 2020-04-13 | $0.1574 | $0.1668 | $0.1557 | $0.164313 | $900.43K | +4.32% |
| 2020-04-12 | $0.1665 | $0.1678 | $0.1511 | $0.157503 | $1.19M | -5.05% |
| 2020-04-11 | $0.1598 | $0.1671 | $0.1556 | $0.165889 | $1.12M | +3.22% |
| 2020-04-10 | $0.1539 | $0.1685 | $0.1529 | $0.160706 | $1.16M | +2.81% |
| 2020-04-09 | $0.1746 | $0.1772 | $0.1533 | $0.156317 | $1.26M | -9.91% |
| 2020-04-08 | $0.1612 | $0.1935 | $0.1607 | $0.173516 | $1.33M | +7.48% |
| 2020-04-07 | $0.1657 | $0.1719 | $0.1558 | $0.161445 | $1.22M | -2.45% |
| 2020-04-06 | $0.1601 | $0.1726 | $0.1578 | $0.165493 | $1.13M | +3.40% |
| 2020-04-05 | $0.1476 | $0.1662 | $0.1432 | $0.160049 | $987.05K | +8.48% |
| 2020-04-04 | $0.1446 | $0.1518 | $0.1435 | $0.14754 | $930.27K | +1.91% |
| 2020-04-03 | $0.1438 | $0.1483 | $0.1418 | $0.144774 | $820.01K | +0.52% |
| 2020-04-02 | $0.1464 | $0.1552 | $0.1415 | $0.144031 | $1.06M | -1.38% |
| 2020-04-01 | $0.1375 | $0.1483 | $0.1341 | $0.14605 | $912.08K | +6.04% |
| 2020-03-31 | $0.1407 | $0.1480 | $0.1343 | $0.137735 | $949.73K | -2.11% |
| 2020-03-30 | $0.1399 | $0.1481 | $0.1343 | $0.140703 | $961.50K | +1.16% |
| 2020-03-29 | $0.1356 | $0.1427 | $0.1297 | $0.139089 | $766.81K | +2.41% |
| 2020-03-28 | $0.1370 | $0.1399 | $0.1330 | $0.135811 | $743.75K | -1.05% |
| 2020-03-27 | $0.1454 | $0.1472 | $0.1336 | $0.137252 | $815.32K | -5.78% |
| 2020-03-26 | $0.1475 | $0.1537 | $0.1448 | $0.145675 | $781.09K | -1.21% |
| 2020-03-25 | $0.1487 | $0.1540 | $0.1455 | $0.147465 | $841.09K | -1.25% |
| 2020-03-24 | $0.1358 | $0.1658 | $0.1353 | $0.149332 | $1.05M | +10.05% |
| 2020-03-23 | $0.1286 | $0.1391 | $0.1281 | $0.135691 | $907.12K | +6.02% |
| 2020-03-22 | $0.1290 | $0.1348 | $0.1202 | $0.127991 | $1.08M | -1.45% |
| 2020-03-21 | $0.1343 | $0.1450 | $0.1253 | $0.12988 | $1.11M | -3.70% |
| 2020-03-20 | $0.1438 | $0.1514 | $0.1205 | $0.134871 | $1.16M | -6.27% |
| 2020-03-19 | $0.1344 | $0.1691 | $0.1318 | $0.143896 | $1.34M | +6.51% |
| 2020-03-18 | $0.1179 | $0.1351 | $0.1179 | $0.1351 | $1.22M | +15.15% |
| 2020-03-17 | $0.1191 | $0.1289 | $0.1046 | $0.117324 | $1.12M | +0.01% |
| 2020-03-16 | $0.1150 | $0.1299 | $0.1056 | $0.117312 | $1.03M | +1.63% |
| 2020-03-15 | $0.1244 | $0.1489 | $0.0901 | $0.115426 | $1.19M | -7.43% |
| 2020-03-14 | $0.1289 | $0.1317 | $0.1110 | $0.124692 | $1.30M | -3.89% |
| 2020-03-13 | $0.1336 | $0.1423 | $0.1102 | $0.129745 | $1.13M | -3.03% |
| 2020-03-12 | $0.1441 | $0.1441 | $0.1338 | $0.1338 | $1.35M | -5.24% |
| 2020-03-11 | $0.1982 | $0.1982 | $0.1412 | $0.1412 | $1.69M | -29.04% |
| 2020-03-10 | $0.1966 | $0.2186 | $0.1911 | $0.198989 | $2.18M | +1.40% |
| 2020-03-09 | $0.1832 | $0.2137 | $0.1809 | $0.196243 | $1.94M | +7.22% |
| 2020-03-08 | $0.2120 | $0.2183 | $0.1796 | $0.183036 | $1.97M | -11.53% |
| 2020-03-07 | $0.2391 | $0.2426 | $0.2044 | $0.206891 | $1.66M | -13.82% |
| 2020-03-06 | $0.2398 | $0.2435 | $0.2352 | $0.240055 | $1.70M | +0.66% |
| 2020-03-05 | $0.2397 | $0.2512 | $0.2261 | $0.238489 | $2.31M | -0.22% |
| 2020-03-04 | $0.2272 | $0.2452 | $0.2250 | $0.239003 | $2.00M | +5.04% |
| 2020-03-03 | $0.2235 | $0.2344 | $0.2203 | $0.227532 | $540.85K | +0.87% |
| 2020-03-02 | $0.2263 | $0.2303 | $0.2200 | $0.22556 | $19.82K | +7.36% |
| 2020-03-01 | $0.2142 | $0.2142 | $0.2101 | $0.2101 | $6.40K | -1.04% |
| 2020-02-29 | $0.2176 | $0.2176 | $0.2123 | $0.2123 | $1.91K | -1.76% |
| 2020-02-28 | $0.2216 | $0.2216 | $0.2161 | $0.2161 | $10.10K | -1.77% |
| 2020-02-27 | $0.2181 | $0.2200 | $0.2181 | $0.2200 | $8.25K | +0.00% |
| 2020-02-26 | $0.2337 | $0.2337 | $0.2200 | $0.2200 | $16.48K | -6.62% |
| 2020-02-25 | $0.2550 | $0.2550 | $0.2356 | $0.2356 | $20.79K | -8.29% |
| 2020-02-24 | $0.2764 | $0.2764 | $0.2569 | $0.2569 | $8.27K | -6.38% |
| 2020-02-23 | $0.2725 | $0.2744 | $0.2725 | $0.2744 | $21.42K | +1.29% |
| 2020-02-22 | $0.2648 | $0.2709 | $0.2648 | $0.2709 | $5.86K | +1.57% |
| 2020-02-21 | $0.2550 | $0.2667 | $0.2550 | $0.2667 | $3.11K | +3.81% |
| 2020-02-20 | $0.2571 | $0.2571 | $0.2569 | $0.2569 | $14.60K | -0.77% |
| 2020-02-19 | $0.2805 | $0.2805 | $0.2589 | $0.2589 | $19.41K | -8.26% |
| 2020-02-18 | $0.2647 | $0.2822 | $0.2647 | $0.2822 | $6.97K | +5.81% |
| 2020-02-17 | $0.2621 | $0.2667 | $0.2621 | $0.2667 | $13.53K | +1.10% |
| 2020-02-16 | $0.2787 | $0.2787 | $0.2638 | $0.2638 | $34.15K | -5.48% |
| 2020-02-15 | $0.3100 | $0.3100 | $0.2791 | $0.2791 | $90.24K | -10.00% |
| 2020-02-14 | $0.2940 | $0.3101 | $0.2940 | $0.3101 | $42.54K | +4.83% |
| 2020-02-13 | $0.3043 | $0.3043 | $0.2958 | $0.2958 | $83.48K | -1.76% |
| 2020-02-12 | $0.2931 | $0.3011 | $0.2931 | $0.3011 | $110.45K | +3.47% |
| 2020-02-11 | $0.2625 | $0.2910 | $0.2625 | $0.2910 | $101.53K | +10.69% |
| 2020-02-10 | $0.2708 | $0.2708 | $0.2629 | $0.2629 | $17.21K | -3.02% |
| 2020-02-09 | $0.2570 | $0.2711 | $0.2570 | $0.2711 | $46.35K | +6.77% |
| 2020-02-08 | $0.2569 | $0.2569 | $0.2539 | $0.2539 | $8.21K | -2.68% |
| 2020-02-07 | $0.2659 | $0.2659 | $0.2609 | $0.2609 | $9.22K | -1.36% |
| 2020-02-06 | $0.2529 | $0.2645 | $0.2529 | $0.2645 | $11.11K | +5.42% |
| 2020-02-05 | $0.2430 | $0.2509 | $0.2430 | $0.2509 | $9.06K | +3.12% |
| 2020-02-04 | $0.2383 | $0.2433 | $0.2383 | $0.2433 | $26.26K | +4.56% |
| 2020-02-03 | $0.2262 | $0.2327 | $0.2262 | $0.2327 | $13.01K | +3.84% |
| 2020-02-02 | $0.2195 | $0.2241 | $0.2195 | $0.2241 | $3.28K | +0.36% |
| 2020-02-01 | $0.2189 | $0.2233 | $0.2189 | $0.2233 | $580.03 | +3.86% |
| 2020-01-31 | $0.2228 | $0.2228 | $0.2150 | $0.2150 | $382.72 | -3.76% |
| 2020-01-30 | $0.2177 | $0.2234 | $0.2177 | $0.2234 | $1.47K | +2.90% |
| 2020-01-29 | $0.2229 | $0.2229 | $0.2171 | $0.2171 | $566.17 | -2.21% |
| 2020-01-28 | $0.2281 | $0.2281 | $0.2220 | $0.2220 | $4.05K | -1.64% |
| 2020-01-27 | $0.2117 | $0.2257 | $0.2117 | $0.2257 | $446.63 | +7.32% |
| 2020-01-26 | $0.2022 | $0.2103 | $0.2022 | $0.2103 | $162.73 | +2.54% |
| 2020-01-25 | $0.2022 | $0.2051 | $0.2022 | $0.2051 | $950.24 | -0.97% |
| 2020-01-24 | $0.2049 | $0.2071 | $0.2049 | $0.2071 | $5.67K | -0.62% |
| 2020-01-23 | $0.2190 | $0.2190 | $0.2084 | $0.2084 | $2.40K | -4.62% |
| 2020-01-22 | $0.2173 | $0.2185 | $0.2173 | $0.2185 | $229.29 | -0.64% |
| 2020-01-21 | $0.2255 | $0.2255 | $0.2199 | $0.2199 | $1.12K | -0.99% |
| 2020-01-20 | $0.2118 | $0.2221 | $0.2118 | $0.2221 | $486.26 | +5.41% |
| 2020-01-19 | $0.2252 | $0.2252 | $0.2107 | $0.2107 | $1.52K | -6.31% |
| 2020-01-18 | $0.2313 | $0.2313 | $0.2249 | $0.2249 | $1.37K | -2.77% |
| 2020-01-17 | $0.2140 | $0.2313 | $0.2140 | $0.2313 | $2.13K | +6.64% |
| 2020-01-16 | $0.2220 | $0.2220 | $0.2169 | $0.2169 | $3.40K | -2.12% |
| 2020-01-15 | $0.2143 | $0.2216 | $0.2143 | $0.2216 | $28.21K | +4.09% |
| 2020-01-14 | $0.1878 | $0.2129 | $0.1878 | $0.2129 | $11.50K | +13.30% |
| 2020-01-13 | $0.1900 | $0.1900 | $0.1879 | $0.1879 | $1.89K | -1.31% |
| 2020-01-12 | $0.1890 | $0.1904 | $0.1890 | $0.1904 | $227.44 | +0.37% |
| 2020-01-11 | $0.1870 | $0.1897 | $0.1870 | $0.1897 | $2.61K | +1.61% |
| 2020-01-10 | $0.1844 | $0.1867 | $0.1844 | $0.1867 | $740.69 | +0.97% |
| 2020-01-09 | $0.1818 | $0.1849 | $0.1818 | $0.1849 | $2.58K | +1.71% |
| 2020-01-08 | $0.1925 | $0.1925 | $0.1818 | $0.1818 | $5.36K | -6.05% |
| 2020-01-07 | $0.1916 | $0.1935 | $0.1916 | $0.1935 | $6.20K | +1.95% |
| 2020-01-06 | $0.1896 | $0.1898 | $0.1896 | $0.1898 | $2.06K | +1.93% |
| 2020-01-05 | $0.1912 | $0.1912 | $0.1862 | $0.1862 | $1.69K | -1.53% |
| 2020-01-04 | $0.1861 | $0.1891 | $0.1861 | $0.1891 | $909.38 | +2.33% |
| 2020-01-03 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $4.50K | -0.11% |
| 2020-01-02 | $0.1944 | $0.1944 | $0.1850 | $0.1850 | $1.74K | -5.47% |
| 2020-01-01 | $0.1881 | $0.1957 | $0.1881 | $0.1957 | $1.27K | +7.59% |
Frequently asked questions
What was the Basic Attention Token price on January 1, 2020?
BAT opened 2020-01-01 at $0.1881 and closed that day at $0.1957.
What was the highest price of Basic Attention Token in 2020?
The highest was $0.4432 on 2020-08-20; the lowest was $0.0901 on 2020-03-15.
How much did Basic Attention Token change in 2020?
BAT moved +10.11% in 2020, from $0.1881 to $0.207124.
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.