Basic Attention Token price history in 2022
In 2022 Basic Attention Token (BAT) went from $1.2098 on 2022-01-01 to $0.166845 on 2022-12-31, a change of -86.21%. The highest price was $1.3637 on 2022-01-04 and the lowest $0.1602 on 2022-12-29. About $1.39B was traded across the year. The best day was 2022-02-28 (+11.35%) and the worst 2022-01-21 (-19.85%).
$1.2098Open · 2022-01-01
$0.166845Close · 2022-12-31
$1.3637High · 2022-01-04
$0.1602Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2098 | $1.3637 | $0.6524 | $0.843055 | $402.94M | -30.31% |
| February | $0.8406 | $0.9866 | $0.5672 | $0.743608 | $156.90M | -11.54% |
| March | $0.7439 | $0.9369 | $0.6146 | $0.876691 | $221.25M | +17.85% |
| April | $0.8808 | $0.9807 | $0.5511 | $0.569049 | $207.65M | -35.39% |
| May | $0.6014 | $0.6621 | $0.3058 | $0.399584 | $124.38M | -33.56% |
| June | $0.3994 | $0.4435 | $0.2584 | $0.399949 | $37.59M | +0.14% |
| July | $0.4016 | $0.4594 | $0.3474 | $0.399438 | $60.29M | -0.54% |
| August | $0.4172 | $0.4802 | $0.3251 | $0.330512 | $57.18M | -20.78% |
| September | $0.3296 | $0.3639 | $0.2847 | $0.302907 | $44.31M | -8.10% |
| October | $0.3029 | $0.3146 | $0.2618 | $0.297357 | $32.30M | -1.83% |
| November | $0.2960 | $0.3469 | $0.2095 | $0.234004 | $33.20M | -20.94% |
| December | $0.2320 | $0.2410 | $0.1602 | $0.166845 | $15.22M | -28.08% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.1668 | $0.1687 | $0.1644 | $0.166845 | $348.64K | +0.34% |
| 2022-12-30 | $0.1631 | $0.1679 | $0.1622 | $0.166285 | $426.60K | +1.36% |
| 2022-12-29 | $0.1682 | $0.1695 | $0.1602 | $0.164057 | $561.86K | -2.50% |
| 2022-12-28 | $0.1711 | $0.1717 | $0.1645 | $0.168266 | $525.02K | -1.85% |
| 2022-12-27 | $0.1796 | $0.1801 | $0.1695 | $0.171437 | $439.72K | -4.62% |
| 2022-12-26 | $0.1865 | $0.1875 | $0.1785 | $0.179745 | $389.27K | -3.56% |
| 2022-12-25 | $0.1855 | $0.1876 | $0.1837 | $0.186388 | $328.74K | -0.40% |
| 2022-12-24 | $0.1892 | $0.1903 | $0.1847 | $0.18714 | $322.39K | -1.23% |
| 2022-12-23 | $0.1895 | $0.1912 | $0.1880 | $0.189473 | $327.40K | -0.09% |
| 2022-12-22 | $0.1846 | $0.1913 | $0.1830 | $0.189638 | $583.58K | +1.93% |
| 2022-12-21 | $0.1893 | $0.1894 | $0.1838 | $0.186043 | $608.16K | -1.54% |
| 2022-12-20 | $0.1873 | $0.1896 | $0.1838 | $0.188948 | $557.85K | +5.47% |
| 2022-12-19 | $0.1892 | $0.1927 | $0.1759 | $0.179146 | $117.29K | -4.67% |
| 2022-12-18 | $0.1905 | $0.1931 | $0.1849 | $0.187915 | $429.57K | -1.37% |
| 2022-12-17 | $0.1913 | $0.1918 | $0.1861 | $0.190523 | $381.72K | -0.42% |
| 2022-12-16 | $0.2043 | $0.2044 | $0.1858 | $0.191324 | $822.28K | -6.47% |
| 2022-12-15 | $0.2185 | $0.2187 | $0.2041 | $0.204568 | $458.97K | -6.69% |
| 2022-12-14 | $0.2281 | $0.2286 | $0.2181 | $0.219228 | $541.11K | -3.66% |
| 2022-12-13 | $0.2258 | $0.2286 | $0.2239 | $0.227564 | $523.25K | +1.44% |
| 2022-12-12 | $0.2179 | $0.2278 | $0.2110 | $0.224341 | $865.34K | +2.67% |
| 2022-12-11 | $0.2287 | $0.2299 | $0.2155 | $0.218511 | $717.11K | -4.22% |
| 2022-12-10 | $0.2286 | $0.2292 | $0.2247 | $0.228133 | $582.42K | +0.45% |
| 2022-12-09 | $0.2240 | $0.2291 | $0.2225 | $0.227119 | $764.99K | +1.01% |
| 2022-12-08 | $0.2228 | $0.2275 | $0.2217 | $0.224844 | $504.15K | +0.76% |
| 2022-12-07 | $0.2231 | $0.2250 | $0.2187 | $0.223141 | $455.79K | -0.21% |
| 2022-12-06 | $0.2321 | $0.2344 | $0.2187 | $0.223608 | $341.01K | -3.52% |
| 2022-12-05 | $0.2321 | $0.2339 | $0.2281 | $0.231764 | $345.16K | -0.30% |
| 2022-12-04 | $0.2317 | $0.2402 | $0.2297 | $0.232462 | $478.74K | +0.90% |
| 2022-12-03 | $0.2342 | $0.2343 | $0.2281 | $0.230388 | $404.39K | -1.90% |
| 2022-12-02 | $0.2342 | $0.2410 | $0.2313 | $0.234852 | $589.50K | +0.76% |
| 2022-12-01 | $0.2320 | $0.2360 | $0.2280 | $0.233091 | $480.21K | -0.39% |
| 2022-11-30 | $0.2349 | $0.2385 | $0.2288 | $0.234004 | $533.52K | +3.84% |
| 2022-11-29 | $0.2234 | $0.2294 | $0.2211 | $0.225346 | $109.22K | +0.24% |
| 2022-11-28 | $0.2214 | $0.2290 | $0.2200 | $0.224813 | $418.90K | +0.97% |
| 2022-11-27 | $0.2322 | $0.2332 | $0.2180 | $0.222649 | $407.22K | -3.22% |
| 2022-11-26 | $0.2294 | $0.2345 | $0.2257 | $0.230054 | $382.21K | +0.59% |
| 2022-11-25 | $0.2276 | $0.2345 | $0.2263 | $0.228707 | $378.01K | +0.02% |
| 2022-11-24 | $0.2274 | $0.2320 | $0.2229 | $0.228658 | $537.27K | +0.08% |
| 2022-11-23 | $0.2273 | $0.2350 | $0.2237 | $0.22848 | $1.12M | +1.13% |
| 2022-11-22 | $0.2231 | $0.2303 | $0.2200 | $0.225936 | $810.16K | +1.86% |
| 2022-11-21 | $0.2220 | $0.2235 | $0.2115 | $0.221814 | $685.01K | +0.33% |
| 2022-11-20 | $0.2250 | $0.2255 | $0.2122 | $0.221084 | $935.52K | -2.39% |
| 2022-11-19 | $0.2297 | $0.2375 | $0.2246 | $0.2265 | $743.08K | -0.53% |
| 2022-11-18 | $0.2239 | $0.2305 | $0.2192 | $0.227714 | $514.69K | +2.01% |
| 2022-11-17 | $0.2205 | $0.2294 | $0.2200 | $0.223227 | $432.03K | +0.72% |
| 2022-11-16 | $0.2232 | $0.2299 | $0.2181 | $0.221631 | $596.62K | -0.70% |
| 2022-11-15 | $0.2356 | $0.2372 | $0.2219 | $0.2232 | $467.17K | -0.82% |
| 2022-11-14 | $0.2229 | $0.2287 | $0.2095 | $0.225046 | $134.39K | +0.67% |
| 2022-11-13 | $0.2294 | $0.2307 | $0.2098 | $0.223554 | $1.03M | -2.55% |
| 2022-11-12 | $0.2384 | $0.2414 | $0.2252 | $0.229405 | $636.25K | -3.80% |
| 2022-11-11 | $0.2536 | $0.2563 | $0.2345 | $0.238476 | $768.52K | -5.86% |
| 2022-11-10 | $0.2700 | $0.2744 | $0.2450 | $0.253319 | $1.31M | +9.53% |
| 2022-11-09 | $0.2782 | $0.2852 | $0.2253 | $0.231272 | $236.45K | -9.14% |
| 2022-11-08 | $0.3090 | $0.3279 | $0.2455 | $0.254537 | $4.70M | -17.60% |
| 2022-11-07 | $0.3299 | $0.3299 | $0.2966 | $0.308888 | $3.44M | -2.09% |
| 2022-11-06 | $0.3332 | $0.3350 | $0.3145 | $0.315493 | $96.93K | -4.39% |
| 2022-11-05 | $0.3358 | $0.3372 | $0.3254 | $0.329965 | $1.69M | -1.93% |
| 2022-11-04 | $0.3315 | $0.3469 | $0.3292 | $0.33647 | $2.84M | +2.03% |
| 2022-11-03 | $0.3265 | $0.3421 | $0.3194 | $0.329773 | $6.70M | +7.25% |
| 2022-11-02 | $0.2956 | $0.3429 | $0.2919 | $0.307471 | $485.02K | +4.14% |
| 2022-11-01 | $0.2960 | $0.3024 | $0.2944 | $0.295246 | $63.13K | -0.71% |
| 2022-10-31 | $0.2941 | $0.3026 | $0.2922 | $0.297357 | $1.55M | +0.90% |
| 2022-10-30 | $0.2967 | $0.3062 | $0.2915 | $0.294713 | $1.46M | -1.38% |
| 2022-10-29 | $0.3006 | $0.3146 | $0.2956 | $0.298846 | $2.90M | +2.75% |
| 2022-10-28 | $0.2849 | $0.2938 | $0.2803 | $0.290858 | $75.91K | +1.07% |
| 2022-10-27 | $0.2903 | $0.2944 | $0.2805 | $0.287773 | $1.26M | -0.93% |
| 2022-10-26 | $0.2919 | $0.3020 | $0.2884 | $0.290464 | $1.50M | -0.08% |
| 2022-10-25 | $0.2849 | $0.2947 | $0.2838 | $0.290698 | $1.93M | +2.62% |
| 2022-10-24 | $0.2753 | $0.2869 | $0.2740 | $0.283266 | $1.27M | +2.15% |
| 2022-10-23 | $0.2747 | $0.2842 | $0.2713 | $0.277295 | $1.30M | +0.75% |
| 2022-10-22 | $0.2790 | $0.2803 | $0.2727 | $0.275225 | $601.94K | -1.15% |
| 2022-10-21 | $0.2767 | $0.2812 | $0.2726 | $0.278416 | $698.31K | +0.97% |
| 2022-10-20 | $0.2796 | $0.2796 | $0.2634 | $0.275744 | $1.10M | -1.14% |
| 2022-10-19 | $0.2843 | $0.2843 | $0.2706 | $0.278931 | $1.24M | -2.08% |
| 2022-10-18 | $0.2839 | $0.2873 | $0.2789 | $0.284842 | $1.17M | -0.27% |
| 2022-10-17 | $0.2903 | $0.2946 | $0.2824 | $0.285626 | $896.84K | -1.28% |
| 2022-10-16 | $0.2864 | $0.2930 | $0.2834 | $0.289339 | $580.65K | +1.55% |
| 2022-10-15 | $0.2906 | $0.2914 | $0.2812 | $0.284914 | $602.41K | -1.94% |
| 2022-10-14 | $0.2911 | $0.2925 | $0.2833 | $0.29055 | $702.86K | -0.86% |
| 2022-10-13 | $0.2823 | $0.3061 | $0.2816 | $0.293063 | $1.92M | +3.78% |
| 2022-10-12 | $0.2839 | $0.2843 | $0.2618 | $0.282382 | $1.96M | -0.59% |
| 2022-10-11 | $0.2867 | $0.2876 | $0.2807 | $0.28406 | $529.41K | -1.18% |
| 2022-10-10 | $0.2962 | $0.2971 | $0.2799 | $0.287458 | $1.08M | -3.38% |
| 2022-10-09 | $0.3024 | $0.3041 | $0.2930 | $0.297502 | $701.15K | -1.21% |
| 2022-10-08 | $0.3005 | $0.3050 | $0.2956 | $0.301156 | $452.02K | +0.19% |
| 2022-10-07 | $0.2980 | $0.3029 | $0.2962 | $0.300569 | $492.58K | +0.42% |
| 2022-10-06 | $0.3050 | $0.3075 | $0.2954 | $0.299325 | $669.14K | -1.94% |
| 2022-10-05 | $0.3015 | $0.3108 | $0.3008 | $0.305245 | $722.61K | +0.57% |
| 2022-10-04 | $0.3078 | $0.3120 | $0.2980 | $0.3035 | $859.45K | -0.72% |
| 2022-10-03 | $0.2972 | $0.3092 | $0.2963 | $0.305703 | $714.66K | +3.48% |
| 2022-10-02 | $0.2945 | $0.2996 | $0.2870 | $0.295418 | $843.97K | -0.20% |
| 2022-10-01 | $0.3029 | $0.3030 | $0.2926 | $0.296021 | $503.64K | -2.27% |
| 2022-09-30 | $0.3059 | $0.3086 | $0.3000 | $0.302907 | $641.07K | -1.10% |
| 2022-09-29 | $0.3017 | $0.3109 | $0.2995 | $0.306274 | $1.14M | +1.50% |
| 2022-09-28 | $0.2987 | $0.3043 | $0.2951 | $0.301741 | $879.46K | +1.07% |
| 2022-09-27 | $0.3083 | $0.3090 | $0.2871 | $0.298549 | $1.42M | -2.64% |
| 2022-09-26 | $0.3021 | $0.3120 | $0.2964 | $0.306647 | $1.40M | +1.61% |
| 2022-09-25 | $0.3041 | $0.3063 | $0.2916 | $0.301791 | $1.39M | -1.09% |
| 2022-09-24 | $0.3155 | $0.3169 | $0.3017 | $0.305107 | $777.08K | -3.13% |
| 2022-09-23 | $0.3061 | $0.3189 | $0.3014 | $0.314951 | $1.29M | +2.68% |
| 2022-09-22 | $0.3013 | $0.3199 | $0.2990 | $0.306721 | $1.55M | +6.45% |
| 2022-09-21 | $0.2998 | $0.3145 | $0.2847 | $0.288128 | $98.90K | -3.27% |
| 2022-09-20 | $0.3052 | $0.3059 | $0.2901 | $0.297864 | $1.47M | -2.43% |
| 2022-09-19 | $0.3010 | $0.3079 | $0.2971 | $0.30527 | $1.53M | +1.28% |
| 2022-09-18 | $0.3200 | $0.3211 | $0.2916 | $0.301421 | $2.71M | -6.55% |
| 2022-09-17 | $0.3259 | $0.3304 | $0.3192 | $0.322542 | $1.06M | -0.58% |
| 2022-09-16 | $0.3169 | $0.3261 | $0.3111 | $0.324411 | $1.03M | +2.56% |
| 2022-09-15 | $0.3154 | $0.3196 | $0.3108 | $0.316299 | $1.48M | +0.25% |
| 2022-09-14 | $0.3244 | $0.3279 | $0.3121 | $0.3155 | $2.62M | -2.53% |
| 2022-09-13 | $0.3310 | $0.3331 | $0.3196 | $0.3237 | $2.09M | -2.18% |
| 2022-09-12 | $0.3522 | $0.3621 | $0.3302 | $0.3309 | $3.21M | -6.09% |
| 2022-09-11 | $0.3556 | $0.3629 | $0.3450 | $0.352367 | $2.59M | -0.74% |
| 2022-09-10 | $0.3486 | $0.3639 | $0.3445 | $0.354985 | $1.35M | +1.63% |
| 2022-09-09 | $0.3503 | $0.3589 | $0.3447 | $0.349292 | $2.02M | +5.92% |
| 2022-09-08 | $0.3245 | $0.3328 | $0.3163 | $0.329774 | $178.01K | +1.48% |
| 2022-09-07 | $0.3187 | $0.3297 | $0.3162 | $0.324955 | $1.63M | +2.32% |
| 2022-09-06 | $0.3419 | $0.3421 | $0.3067 | $0.3176 | $2.53M | -7.14% |
| 2022-09-05 | $0.3398 | $0.3476 | $0.3365 | $0.342008 | $1.22M | -0.09% |
| 2022-09-04 | $0.3451 | $0.3536 | $0.3353 | $0.342324 | $1.20M | -0.23% |
| 2022-09-03 | $0.3358 | $0.3487 | $0.3330 | $0.343119 | $1.17M | +2.17% |
| 2022-09-02 | $0.3450 | $0.3456 | $0.3315 | $0.335846 | $1.03M | -2.45% |
| 2022-09-01 | $0.3296 | $0.3457 | $0.3286 | $0.344269 | $1.61M | +4.16% |
| 2022-08-31 | $0.3409 | $0.3415 | $0.3251 | $0.330512 | $1.67M | -2.86% |
| 2022-08-30 | $0.3364 | $0.3466 | $0.3287 | $0.340243 | $1.77M | +0.36% |
| 2022-08-29 | $0.3425 | $0.3507 | $0.3336 | $0.339015 | $1.33M | +3.56% |
| 2022-08-28 | $0.3376 | $0.3438 | $0.3261 | $0.32737 | $79.27K | -3.61% |
| 2022-08-27 | $0.3368 | $0.3414 | $0.3331 | $0.33963 | $899.77K | +0.76% |
| 2022-08-26 | $0.3521 | $0.3523 | $0.3306 | $0.337085 | $2.26M | -4.24% |
| 2022-08-25 | $0.3678 | $0.3757 | $0.3483 | $0.3520 | $2.17M | -4.37% |
| 2022-08-24 | $0.3772 | $0.3794 | $0.3660 | $0.368074 | $1.37M | -2.13% |
| 2022-08-23 | $0.3660 | $0.3776 | $0.3592 | $0.376093 | $1.33M | +2.90% |
| 2022-08-22 | $0.3573 | $0.3712 | $0.3506 | $0.365505 | $1.39M | +2.31% |
| 2022-08-21 | $0.3648 | $0.3733 | $0.3478 | $0.357243 | $1.35M | -1.64% |
| 2022-08-20 | $0.3620 | $0.3698 | $0.3478 | $0.363189 | $1.66M | +0.52% |
| 2022-08-19 | $0.3666 | $0.3720 | $0.3552 | $0.36132 | $1.98M | -1.48% |
| 2022-08-18 | $0.4120 | $0.4125 | $0.3572 | $0.366744 | $3.62M | -10.87% |
| 2022-08-17 | $0.4093 | $0.4175 | $0.4042 | $0.411464 | $1.69M | +0.46% |
| 2022-08-16 | $0.4318 | $0.4409 | $0.4080 | $0.409565 | $2.21M | -5.60% |
| 2022-08-15 | $0.4453 | $0.4486 | $0.4279 | $0.433856 | $1.55M | -2.58% |
| 2022-08-14 | $0.4579 | $0.4614 | $0.4336 | $0.445354 | $2.86M | -2.78% |
| 2022-08-13 | $0.4622 | $0.4715 | $0.4518 | $0.458078 | $2.28M | -1.12% |
| 2022-08-12 | $0.4591 | $0.4726 | $0.4549 | $0.463285 | $2.10M | +0.82% |
| 2022-08-11 | $0.4607 | $0.4802 | $0.4463 | $0.459539 | $2.95M | -0.47% |
| 2022-08-10 | $0.4601 | $0.4733 | $0.4510 | $0.461699 | $3.50M | +6.02% |
| 2022-08-09 | $0.4367 | $0.4583 | $0.4340 | $0.435466 | $419.70K | -1.81% |
| 2022-08-08 | $0.4349 | $0.4589 | $0.4287 | $0.443511 | $4.61M | +2.24% |
| 2022-08-07 | $0.4323 | $0.4494 | $0.4264 | $0.433786 | $1.95M | +0.37% |
| 2022-08-06 | $0.4443 | $0.4469 | $0.4221 | $0.432208 | $1.84M | +0.72% |
| 2022-08-05 | $0.4033 | $0.4416 | $0.4012 | $0.429119 | $307.39K | +6.35% |
| 2022-08-04 | $0.3953 | $0.4098 | $0.3931 | $0.403479 | $120.14K | +0.60% |
| 2022-08-03 | $0.4045 | $0.4103 | $0.3932 | $0.401075 | $1.55M | -0.36% |
| 2022-08-02 | $0.4007 | $0.4108 | $0.3842 | $0.402529 | $1.70M | +0.51% |
| 2022-08-01 | $0.4172 | $0.4222 | $0.3882 | $0.400496 | $2.68M | +0.27% |
| 2022-07-31 | $0.4054 | $0.4271 | $0.3962 | $0.399438 | $232.68K | -3.17% |
| 2022-07-30 | $0.4279 | $0.4280 | $0.3984 | $0.412494 | $2.60M | +2.44% |
| 2022-07-29 | $0.4083 | $0.4186 | $0.3914 | $0.40266 | $212.55K | -0.75% |
| 2022-07-28 | $0.4051 | $0.4187 | $0.3912 | $0.405698 | $2.76M | +0.71% |
| 2022-07-27 | $0.3690 | $0.4070 | $0.3647 | $0.402828 | $2.51M | +9.39% |
| 2022-07-26 | $0.3514 | $0.3713 | $0.3498 | $0.368261 | $1.27M | +4.23% |
| 2022-07-25 | $0.3718 | $0.3741 | $0.3492 | $0.353308 | $1.70M | -5.00% |
| 2022-07-24 | $0.3923 | $0.3960 | $0.3689 | $0.37191 | $1.24M | -4.80% |
| 2022-07-23 | $0.3800 | $0.3974 | $0.3746 | $0.390642 | $1.61M | +2.33% |
| 2022-07-22 | $0.3950 | $0.3992 | $0.3759 | $0.381746 | $2.21M | -3.77% |
| 2022-07-21 | $0.3937 | $0.4161 | $0.3935 | $0.396697 | $2.49M | +0.84% |
| 2022-07-20 | $0.4275 | $0.4281 | $0.3790 | $0.39338 | $3.19M | -8.10% |
| 2022-07-19 | $0.4300 | $0.4417 | $0.4185 | $0.428049 | $3.34M | +3.51% |
| 2022-07-18 | $0.3837 | $0.4195 | $0.3831 | $0.413547 | $130.67K | +7.86% |
| 2022-07-17 | $0.3988 | $0.4072 | $0.3824 | $0.383395 | $112.12K | -2.50% |
| 2022-07-16 | $0.3959 | $0.4076 | $0.3894 | $0.393211 | $2.29M | -0.25% |
| 2022-07-15 | $0.3867 | $0.3974 | $0.3812 | $0.394201 | $1.96M | +1.72% |
| 2022-07-14 | $0.3749 | $0.4004 | $0.3738 | $0.387531 | $2.88M | +2.72% |
| 2022-07-13 | $0.3606 | $0.3875 | $0.3575 | $0.37727 | $2.25M | +4.07% |
| 2022-07-12 | $0.3844 | $0.3903 | $0.3474 | $0.362525 | $3.15M | -5.25% |
| 2022-07-11 | $0.3885 | $0.3919 | $0.3618 | $0.382612 | $2.41M | -1.56% |
| 2022-07-10 | $0.4069 | $0.4119 | $0.3829 | $0.388661 | $2.02M | -4.40% |
| 2022-07-09 | $0.4302 | $0.4368 | $0.4047 | $0.406559 | $1.76M | -5.64% |
| 2022-07-08 | $0.4345 | $0.4427 | $0.4239 | $0.43084 | $2.35M | -0.86% |
| 2022-07-07 | $0.4490 | $0.4594 | $0.4264 | $0.434576 | $2.42M | -2.81% |
| 2022-07-06 | $0.4267 | $0.4583 | $0.4255 | $0.447152 | $2.49M | +4.77% |
| 2022-07-05 | $0.4349 | $0.4572 | $0.4253 | $0.426796 | $3.23M | +5.07% |
| 2022-07-04 | $0.4012 | $0.4087 | $0.3849 | $0.406188 | $125.19K | +2.23% |
| 2022-07-03 | $0.3887 | $0.4070 | $0.3849 | $0.397331 | $1.38M | +2.20% |
| 2022-07-02 | $0.4062 | $0.4177 | $0.3857 | $0.388767 | $1.50M | -4.11% |
| 2022-07-01 | $0.4016 | $0.4216 | $0.3952 | $0.405411 | $2.47M | +1.37% |
| 2022-06-30 | $0.3633 | $0.4129 | $0.3625 | $0.399949 | $2.96M | +10.04% |
| 2022-06-29 | $0.3823 | $0.3908 | $0.3513 | $0.363473 | $1.63M | -4.21% |
| 2022-06-28 | $0.3819 | $0.3913 | $0.3596 | $0.379429 | $2.14M | -1.09% |
| 2022-06-27 | $0.3909 | $0.4079 | $0.3777 | $0.383596 | $1.29M | -2.15% |
| 2022-06-26 | $0.4101 | $0.4155 | $0.3855 | $0.392007 | $844.19K | -4.51% |
| 2022-06-25 | $0.4051 | $0.4344 | $0.4045 | $0.41053 | $727.41K | +1.31% |
| 2022-06-24 | $0.4278 | $0.4435 | $0.4039 | $0.405233 | $821.68K | +0.08% |
| 2022-06-23 | $0.3641 | $0.4093 | $0.3624 | $0.40489 | $302.72K | +9.38% |
| 2022-06-22 | $0.3700 | $0.4017 | $0.3618 | $0.370169 | $2.30M | -0.30% |
| 2022-06-21 | $0.3926 | $0.3986 | $0.3538 | $0.371266 | $2.20M | +2.85% |
| 2022-06-20 | $0.3398 | $0.3885 | $0.3358 | $0.360974 | $407.34K | +6.33% |
| 2022-06-19 | $0.3119 | $0.3463 | $0.2953 | $0.33947 | $319.00K | +8.87% |
| 2022-06-18 | $0.3380 | $0.3401 | $0.2916 | $0.311808 | $335.10K | +1.37% |
| 2022-06-17 | $0.3394 | $0.3445 | $0.3059 | $0.3076 | $803.80K | -4.34% |
| 2022-06-16 | $0.3619 | $0.3664 | $0.3094 | $0.321567 | $439.93K | -0.33% |
| 2022-06-15 | $0.3194 | $0.3666 | $0.3042 | $0.322627 | $3.73M | +10.23% |
| 2022-06-14 | $0.2867 | $0.2933 | $0.2584 | $0.292683 | $354.50K | +2.72% |
| 2022-06-13 | $0.2775 | $0.2978 | $0.2584 | $0.284932 | $2.27M | +2.81% |
| 2022-06-12 | $0.3294 | $0.3310 | $0.2637 | $0.277137 | $1.96M | -16.27% |
| 2022-06-11 | $0.3354 | $0.3416 | $0.3071 | $0.3310 | $1.49M | -1.15% |
| 2022-06-10 | $0.3723 | $0.3736 | $0.3301 | $0.334861 | $1.42M | -10.24% |
| 2022-06-09 | $0.3997 | $0.4136 | $0.3695 | $0.373062 | $1.07M | -6.25% |
| 2022-06-08 | $0.4053 | $0.4066 | $0.3876 | $0.397936 | $798.13K | -0.96% |
| 2022-06-07 | $0.3789 | $0.4082 | $0.3762 | $0.401778 | $1.43M | +5.96% |
| 2022-06-06 | $0.4018 | $0.4043 | $0.3719 | $0.379189 | $834.59K | -1.33% |
| 2022-06-05 | $0.3807 | $0.3891 | $0.3724 | $0.384284 | $136.97K | +0.37% |
| 2022-06-04 | $0.3771 | $0.3884 | $0.3721 | $0.382881 | $946.77K | +1.33% |
| 2022-06-03 | $0.3720 | $0.3842 | $0.3686 | $0.377868 | $943.98K | +1.43% |
| 2022-06-02 | $0.3941 | $0.4056 | $0.3703 | $0.372533 | $908.48K | -4.32% |
| 2022-06-01 | $0.3994 | $0.4015 | $0.3726 | $0.389363 | $1.78M | -2.56% |
| 2022-05-31 | $0.4062 | $0.4230 | $0.3948 | $0.399584 | $2.40M | -1.35% |
| 2022-05-30 | $0.3901 | $0.4126 | $0.3880 | $0.40506 | $2.23M | +8.84% |
| 2022-05-29 | $0.3684 | $0.3770 | $0.3564 | $0.372164 | $126.92K | +0.90% |
| 2022-05-28 | $0.3687 | $0.3770 | $0.3561 | $0.36886 | $805.95K | +0.90% |
| 2022-05-27 | $0.3649 | $0.3712 | $0.3515 | $0.365586 | $1.01M | -0.32% |
| 2022-05-26 | $0.3814 | $0.3908 | $0.3495 | $0.366757 | $1.61M | -4.63% |
| 2022-05-25 | $0.3866 | $0.4048 | $0.3586 | $0.384554 | $1.92M | -1.22% |
| 2022-05-24 | $0.3898 | $0.4005 | $0.3776 | $0.389323 | $1.34M | +0.25% |
| 2022-05-23 | $0.4206 | $0.4249 | $0.3712 | $0.388353 | $2.07M | -5.52% |
| 2022-05-22 | $0.3896 | $0.411052 | $0.3830 | $0.411052 | $635.98K | +3.98% |
| 2022-05-21 | $0.3858 | $0.4104 | $0.3821 | $0.395331 | $1.80M | +2.67% |
| 2022-05-20 | $0.3813 | $0.3885 | $0.3700 | $0.385046 | $1.94M | +0.42% |
| 2022-05-19 | $0.3940 | $0.4091 | $0.3766 | $0.38344 | $2.69M | +2.91% |
| 2022-05-18 | $0.4145 | $0.4209 | $0.3679 | $0.372615 | $262.16K | -1.09% |
| 2022-05-17 | $0.4013 | $0.4210 | $0.3684 | $0.376726 | $3.68M | -5.66% |
| 2022-05-16 | $0.3922 | $0.4218 | $0.3883 | $0.399309 | $3.25M | +1.69% |
| 2022-05-15 | $0.4036 | $0.4355 | $0.3820 | $0.392674 | $3.33M | -2.61% |
| 2022-05-14 | $0.3743 | $0.4240 | $0.3705 | $0.403207 | $2.84M | +7.01% |
| 2022-05-13 | $0.4100 | $0.4177 | $0.3685 | $0.376793 | $3.28M | +4.20% |
| 2022-05-12 | $0.3754 | $0.3930 | $0.3145 | $0.3616 | $771.54K | -2.34% |
| 2022-05-11 | $0.4076 | $0.4146 | $0.3058 | $0.370274 | $20.18M | -9.05% |
| 2022-05-10 | $0.4882 | $0.4998 | $0.3661 | $0.407129 | $16.65M | -7.57% |
| 2022-05-09 | $0.5480 | $0.5568 | $0.4399 | $0.440459 | $987.73K | -9.95% |
| 2022-05-08 | $0.5473 | $0.5600 | $0.4849 | $0.489117 | $6.29M | -10.99% |
| 2022-05-07 | $0.5724 | $0.5763 | $0.5316 | $0.549522 | $5.78M | -4.48% |
| 2022-05-06 | $0.5734 | $0.5893 | $0.5573 | $0.575267 | $5.49M | -0.47% |
| 2022-05-05 | $0.5783 | $0.5909 | $0.5548 | $0.577967 | $8.39M | -0.24% |
| 2022-05-04 | $0.6024 | $0.6621 | $0.5730 | $0.579358 | $9.68M | -0.04% |
| 2022-05-03 | $0.5858 | $0.6075 | $0.5668 | $0.579566 | $1.08M | -2.01% |
| 2022-05-02 | $0.5859 | $0.6072 | $0.5664 | $0.591467 | $5.72M | +0.19% |
| 2022-05-01 | $0.6014 | $0.6131 | $0.5693 | $0.590374 | $6.13M | +3.75% |
| 2022-04-30 | $0.6298 | $0.6604 | $0.5511 | $0.569049 | $957.57K | -8.11% |
| 2022-04-29 | $0.6366 | $0.6625 | $0.6080 | $0.619261 | $12.47M | -2.70% |
| 2022-04-28 | $0.6577 | $0.6724 | $0.6264 | $0.636423 | $4.25M | -3.75% |
| 2022-04-27 | $0.6699 | $0.6789 | $0.6496 | $0.66122 | $3.70M | -0.66% |
| 2022-04-26 | $0.6724 | $0.6804 | $0.6477 | $0.665636 | $5.52M | -1.04% |
| 2022-04-25 | $0.6960 | $0.7278 | $0.6710 | $0.672611 | $5.17M | -3.41% |
| 2022-04-24 | $0.7274 | $0.7340 | $0.6759 | $0.696336 | $5.43M | -4.51% |
| 2022-04-23 | $0.7410 | $0.7500 | $0.7178 | $0.729254 | $3.83M | -1.41% |
| 2022-04-22 | $0.7386 | $0.7437 | $0.7196 | $0.739703 | $4.01M | -0.29% |
| 2022-04-21 | $0.7890 | $0.7954 | $0.7352 | $0.741867 | $12.03M | -2.62% |
| 2022-04-20 | $0.7726 | $0.7745 | $0.7376 | $0.7618 | $377.93K | +1.75% |
| 2022-04-19 | $0.7591 | $0.7770 | $0.7398 | $0.748718 | $4.97M | -1.53% |
| 2022-04-18 | $0.7355 | $0.7699 | $0.7291 | $0.760382 | $6.25M | +3.66% |
| 2022-04-17 | $0.7696 | $0.7744 | $0.6966 | $0.733563 | $9.30M | -4.76% |
| 2022-04-16 | $0.7378 | $0.7847 | $0.7356 | $0.770221 | $14.20M | +4.75% |
| 2022-04-15 | $0.7237 | $0.7767 | $0.7194 | $0.735272 | $9.11M | +1.71% |
| 2022-04-14 | $0.7098 | $0.7391 | $0.7018 | $0.722937 | $4.25M | +1.77% |
| 2022-04-13 | $0.7344 | $0.7610 | $0.7080 | $0.710353 | $4.41M | -2.67% |
| 2022-04-12 | $0.7111 | $0.7389 | $0.6944 | $0.729836 | $4.75M | +6.26% |
| 2022-04-11 | $0.7405 | $0.7479 | $0.6670 | $0.686852 | $604.81K | -0.54% |
| 2022-04-10 | $0.7573 | $0.7777 | $0.6887 | $0.690608 | $4.90M | -9.24% |
| 2022-04-09 | $0.7515 | $0.7751 | $0.7490 | $0.760916 | $2.98M | +1.66% |
| 2022-04-08 | $0.7756 | $0.7788 | $0.7310 | $0.748484 | $5.25M | -4.01% |
| 2022-04-07 | $0.7659 | $0.7999 | $0.7490 | $0.779768 | $6.12M | +2.40% |
| 2022-04-06 | $0.7805 | $0.7948 | $0.7437 | $0.76149 | $9.28M | -2.47% |
| 2022-04-05 | $0.8631 | $0.8699 | $0.7645 | $0.780794 | $9.72M | -9.64% |
| 2022-04-04 | $0.8704 | $0.8986 | $0.8543 | $0.864083 | $6.19M | -0.70% |
| 2022-04-03 | $0.9375 | $0.9576 | $0.8653 | $0.870185 | $9.77M | -6.63% |
| 2022-04-02 | $0.8952 | $0.9807 | $0.8858 | $0.932009 | $24.07M | +4.16% |
| 2022-04-01 | $0.8808 | $0.9273 | $0.8742 | $0.894752 | $13.80M | +2.06% |
| 2022-03-31 | $0.8874 | $0.8889 | $0.8235 | $0.876691 | $11.80M | -1.53% |
| 2022-03-30 | $0.8926 | $0.9369 | $0.8671 | $0.890292 | $13.23M | -0.30% |
| 2022-03-29 | $0.8871 | $0.9066 | $0.8536 | $0.892931 | $11.22M | +1.07% |
| 2022-03-28 | $0.9089 | $0.9294 | $0.8595 | $0.883456 | $14.18M | -2.60% |
| 2022-03-27 | $0.8765 | $0.9255 | $0.8741 | $0.907007 | $12.97M | +4.00% |
| 2022-03-26 | $0.8393 | $0.9100 | $0.8364 | $0.87216 | $10.35M | +4.18% |
| 2022-03-25 | $0.8477 | $0.8560 | $0.8229 | $0.837151 | $6.93M | -1.49% |
| 2022-03-24 | $0.8463 | $0.8841 | $0.8361 | $0.84978 | $11.45M | +0.72% |
| 2022-03-23 | $0.8365 | $0.8562 | $0.8165 | $0.843737 | $10.14M | +1.67% |
| 2022-03-22 | $0.8204 | $0.8376 | $0.8005 | $0.829844 | $7.10M | +1.30% |
| 2022-03-21 | $0.8149 | $0.8318 | $0.8025 | $0.819193 | $7.41M | +0.33% |
| 2022-03-20 | $0.8157 | $0.8411 | $0.7923 | $0.816487 | $7.02M | +0.12% |
| 2022-03-19 | $0.8481 | $0.8551 | $0.8091 | $0.815535 | $6.86M | -3.68% |
| 2022-03-18 | $0.8258 | $0.8811 | $0.8258 | $0.846705 | $11.69M | +1.50% |
| 2022-03-17 | $0.8549 | $0.8690 | $0.8042 | $0.834165 | $11.48M | +1.41% |
| 2022-03-16 | $0.7841 | $0.8466 | $0.7781 | $0.82257 | $3.88M | +4.80% |
| 2022-03-15 | $0.7212 | $0.8088 | $0.7009 | $0.784871 | $3.56M | +9.00% |
| 2022-03-14 | $0.6745 | $0.7254 | $0.6624 | $0.720067 | $1.61M | +6.77% |
| 2022-03-13 | $0.6640 | $0.7393 | $0.6603 | $0.67441 | $3.60M | +1.77% |
| 2022-03-12 | $0.6528 | $0.7085 | $0.6528 | $0.662684 | $1.66M | +1.37% |
| 2022-03-11 | $0.6877 | $0.6880 | $0.6439 | $0.653711 | $473.82K | -0.91% |
| 2022-03-10 | $0.6504 | $0.7266 | $0.6442 | $0.659739 | $13.01M | +1.49% |
| 2022-03-09 | $0.6910 | $0.6922 | $0.6362 | $0.650028 | $6.10M | -1.22% |
| 2022-03-08 | $0.6321 | $0.6660 | $0.6276 | $0.658088 | $300.51K | +2.07% |
| 2022-03-07 | $0.6608 | $0.6650 | $0.6146 | $0.644724 | $6.64M | +0.91% |
| 2022-03-06 | $0.6746 | $0.6794 | $0.6364 | $0.638928 | $406.11K | -1.88% |
| 2022-03-05 | $0.6697 | $0.6793 | $0.6416 | $0.651147 | $3.30M | -2.20% |
| 2022-03-04 | $0.6749 | $0.6805 | $0.6398 | $0.665789 | $5.08M | -1.39% |
| 2022-03-03 | $0.6996 | $0.7154 | $0.6722 | $0.675196 | $5.96M | -3.46% |
| 2022-03-02 | $0.7304 | $0.7400 | $0.6941 | $0.69941 | $4.60M | -4.21% |
| 2022-03-01 | $0.7439 | $0.7656 | $0.7196 | $0.730117 | $7.24M | -1.81% |
| 2022-02-28 | $0.7116 | $0.7668 | $0.6980 | $0.743608 | $8.35M | +11.35% |
| 2022-02-27 | $0.7025 | $0.7113 | $0.6510 | $0.667838 | $563.88K | -4.82% |
| 2022-02-26 | $0.7093 | $0.7197 | $0.6702 | $0.701667 | $5.44M | -0.76% |
| 2022-02-25 | $0.6940 | $0.7282 | $0.6735 | $0.707019 | $6.07M | +7.10% |
| 2022-02-24 | $0.6545 | $0.6658 | $0.5676 | $0.660159 | $1.25M | +8.17% |
| 2022-02-23 | $0.6932 | $0.7107 | $0.5672 | $0.610308 | $10.24M | -11.57% |
| 2022-02-22 | $0.6766 | $0.7115 | $0.6611 | $0.690186 | $5.83M | +7.07% |
| 2022-02-21 | $0.7020 | $0.7393 | $0.6408 | $0.644626 | $781.44K | -8.54% |
| 2022-02-20 | $0.7090 | $0.7389 | $0.6729 | $0.704837 | $8.13M | -0.62% |
| 2022-02-19 | $0.7590 | $0.7692 | $0.6955 | $0.709238 | $5.49M | -6.39% |
| 2022-02-18 | $0.7527 | $0.7699 | $0.7316 | $0.757673 | $5.85M | +0.41% |
| 2022-02-17 | $0.7983 | $0.8031 | $0.7488 | $0.754549 | $7.81M | -5.50% |
| 2022-02-16 | $0.8228 | $0.8491 | $0.7906 | $0.798435 | $5.70M | -2.87% |
| 2022-02-15 | $0.8419 | $0.8625 | $0.8126 | $0.822051 | $4.76M | +2.03% |
| 2022-02-14 | $0.8032 | $0.8160 | $0.7743 | $0.805664 | $510.06K | -0.09% |
| 2022-02-13 | $0.8179 | $0.8187 | $0.7745 | $0.806376 | $5.09M | -1.15% |
| 2022-02-12 | $0.7949 | $0.8274 | $0.7891 | $0.815751 | $5.04M | +2.78% |
| 2022-02-11 | $0.8825 | $0.8835 | $0.7835 | $0.79367 | $8.39M | -10.09% |
| 2022-02-10 | $0.9137 | $0.9266 | $0.8631 | $0.882735 | $7.50M | -3.96% |
| 2022-02-09 | $0.9392 | $0.9534 | $0.8761 | $0.919167 | $9.45M | -1.69% |
| 2022-02-08 | $0.9026 | $0.9433 | $0.8830 | $0.935009 | $8.85M | +3.60% |
| 2022-02-07 | $0.9718 | $0.9866 | $0.8914 | $0.902538 | $11.18M | -4.11% |
| 2022-02-06 | $0.9239 | $0.9446 | $0.8983 | $0.94124 | $442.35K | +2.48% |
| 2022-02-05 | $0.9444 | $0.9462 | $0.8975 | $0.91848 | $6.95M | +1.84% |
| 2022-02-04 | $0.8228 | $0.9030 | $0.8191 | $0.901869 | $664.28K | +9.33% |
| 2022-02-03 | $0.8104 | $0.8324 | $0.7917 | $0.824936 | $611.14K | +1.53% |
| 2022-02-02 | $0.8197 | $0.8546 | $0.7915 | $0.812519 | $9.61M | -1.31% |
| 2022-02-01 | $0.8406 | $0.8633 | $0.8162 | $0.82331 | $6.34M | -2.34% |
| 2022-01-31 | $0.8414 | $0.8595 | $0.8329 | $0.843055 | $6.59M | +0.39% |
| 2022-01-30 | $0.8389 | $0.8500 | $0.7959 | $0.839785 | $9.56M | -0.07% |
| 2022-01-29 | $0.8419 | $0.8649 | $0.8278 | $0.840334 | $9.99M | -0.86% |
| 2022-01-28 | $0.8490 | $0.8955 | $0.8370 | $0.847581 | $11.32M | +0.25% |
| 2022-01-27 | $0.8387 | $0.8800 | $0.7988 | $0.845493 | $15.75M | +4.64% |
| 2022-01-26 | $0.7942 | $0.8791 | $0.7821 | $0.808023 | $1.52M | +1.69% |
| 2022-01-25 | $0.7506 | $0.7951 | $0.7304 | $0.79461 | $1.21M | +5.98% |
| 2022-01-24 | $0.6872 | $0.7664 | $0.6723 | $0.749798 | $14.11M | +9.07% |
| 2022-01-23 | $0.7296 | $0.7771 | $0.6524 | $0.687465 | $15.93M | -5.33% |
| 2022-01-22 | $0.7010 | $0.7598 | $0.6844 | $0.726185 | $16.51M | +3.67% |
| 2022-01-21 | $0.8741 | $0.8819 | $0.6694 | $0.700492 | $26.63M | -19.85% |
| 2022-01-20 | $1.0027 | $1.0075 | $0.8438 | $0.873956 | $15.31M | -8.49% |
| 2022-01-19 | $1.004 | $1.0061 | $0.9466 | $0.955023 | $483.97K | -2.94% |
| 2022-01-18 | $0.9748 | $1.0136 | $0.9468 | $0.98396 | $8.80M | +0.90% |
| 2022-01-17 | $1.014 | $1.0288 | $0.9712 | $0.975211 | $9.21M | -3.78% |
| 2022-01-16 | $1.0533 | $1.0754 | $1.0111 | $1.0136 | $6.40M | -3.96% |
| 2022-01-15 | $1.0833 | $1.0842 | $1.037 | $1.0554 | $8.16M | -1.83% |
| 2022-01-14 | $1.0492 | $1.0833 | $1.0347 | $1.075 | $8.35M | +2.75% |
| 2022-01-13 | $1.0669 | $1.0803 | $1.012 | $1.0463 | $11.72M | -1.96% |
| 2022-01-12 | $1.1063 | $1.1219 | $1.0568 | $1.0672 | $10.62M | +1.03% |
| 2022-01-11 | $0.9978 | $1.0627 | $0.9882 | $1.0564 | $793.54K | +3.91% |
| 2022-01-10 | $0.9625 | $1.0343 | $0.9555 | $1.0166 | $12.91M | +5.68% |
| 2022-01-09 | $1.0119 | $1.0565 | $0.9391 | $0.961972 | $16.29M | -5.15% |
| 2022-01-08 | $1.0407 | $1.0544 | $0.9880 | $1.0142 | $17.62M | -2.59% |
| 2022-01-07 | $1.0663 | $1.1018 | $1.0374 | $1.0412 | $13.73M | -2.35% |
| 2022-01-06 | $1.1637 | $1.1925 | $1.0388 | $1.0663 | $34.42M | -8.54% |
| 2022-01-05 | $1.3219 | $1.3263 | $1.1087 | $1.1659 | $34.16M | -11.02% |
| 2022-01-04 | $1.3362 | $1.3637 | $1.2716 | $1.3103 | $20.30M | -1.42% |
| 2022-01-03 | $1.2877 | $1.3391 | $1.2488 | $1.3292 | $22.03M | +3.04% |
| 2022-01-02 | $1.3181 | $1.3463 | $1.2751 | $1.2899 | $21.75M | +2.65% |
| 2022-01-01 | $1.2098 | $1.2629 | $1.2066 | $1.2566 | $743.47K | +2.57% |
Frequently asked questions
What was the Basic Attention Token price on January 1, 2022?
BAT opened 2022-01-01 at $1.2098 and closed that day at $1.2566.
What was the highest price of Basic Attention Token in 2022?
The highest was $1.3637 on 2022-01-04; the lowest was $0.1602 on 2022-12-29.
How much did Basic Attention Token change in 2022?
BAT moved -86.21% in 2022, from $1.2098 to $0.166845.
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.