Basic Attention Token price history in 2024
In 2024 Basic Attention Token (BAT) went from $0.2631 on 2024-01-01 to $0.235717 on 2024-12-31, a change of -10.41%. The highest price was $0.4000 on 2024-03-12 and the lowest $0.1200 on 2024-09-06. About $722.65M was traded across the year. The best day was 2024-12-24 (+20.49%) and the worst 2024-12-09 (-18.78%).
$0.2631Open · 2024-01-01
$0.235717Close · 2024-12-31
$0.4000High · 2024-03-12
$0.1200Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2631 | $0.2955 | $0.2012 | $0.220422 | $88.81M | -16.22% |
| February | $0.2207 | $0.2895 | $0.2111 | $0.278406 | $66.58M | +26.15% |
| March | $0.2786 | $0.4000 | $0.2561 | $0.309829 | $136.40M | +11.21% |
| April | $0.3102 | $0.3531 | $0.2121 | $0.2286 | $77.33M | -26.31% |
| May | $0.2286 | $0.2597 | $0.2193 | $0.242656 | $35.93M | +6.15% |
| June | $0.2425 | $0.2535 | $0.1740 | $0.19327 | $29.65M | -20.30% |
| July | $0.1919 | $0.2083 | $0.1496 | $0.181664 | $35.82M | -5.33% |
| August | $0.1816 | $0.1935 | $0.1306 | $0.161092 | $35.43M | -11.29% |
| September | $0.1606 | $0.2035 | $0.1200 | $0.176698 | $29.83M | +10.02% |
| October | $0.1757 | $0.1849 | $0.1559 | $0.159693 | $45.42M | -9.11% |
| November | $0.1592 | $0.3318 | $0.1462 | $0.320153 | $68.80M | +101.10% |
| December | $0.3204 | $0.3714 | $0.1888 | $0.235717 | $72.66M | -26.43% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.2403 | $0.2404 | $0.2272 | $0.235717 | $939.38K | -1.10% |
| 2024-12-30 | $0.2298 | $0.2444 | $0.2277 | $0.23834 | $1.44M | +0.17% |
| 2024-12-29 | $0.2556 | $0.2642 | $0.2356 | $0.237928 | $633.35K | -7.05% |
| 2024-12-28 | $0.2399 | $0.2572 | $0.2379 | $0.255964 | $589.59K | +5.38% |
| 2024-12-27 | $0.2455 | $0.2528 | $0.2381 | $0.242899 | $2.94M | -0.16% |
| 2024-12-26 | $0.2481 | $0.2573 | $0.2385 | $0.243295 | $4.19M | -6.72% |
| 2024-12-25 | $0.2794 | $0.2974 | $0.2549 | $0.260829 | $3.97M | -6.76% |
| 2024-12-24 | $0.2319 | $0.3069 | $0.2258 | $0.279751 | $8.30M | +20.49% |
| 2024-12-23 | $0.2127 | $0.2352 | $0.2071 | $0.232182 | $327.65K | +7.70% |
| 2024-12-22 | $0.2117 | $0.2259 | $0.2066 | $0.215575 | $1.50M | +1.98% |
| 2024-12-21 | $0.2173 | $0.2211 | $0.2054 | $0.211385 | $1.52M | -6.24% |
| 2024-12-20 | $0.2234 | $0.2370 | $0.1888 | $0.225455 | $794.49K | +0.86% |
| 2024-12-19 | $0.2380 | $0.2487 | $0.2159 | $0.223533 | $706.71K | -6.03% |
| 2024-12-18 | $0.2539 | $0.2619 | $0.2245 | $0.237878 | $4.20M | -9.43% |
| 2024-12-17 | $0.2773 | $0.2816 | $0.2591 | $0.262632 | $461.29K | -5.23% |
| 2024-12-16 | $0.2875 | $0.2936 | $0.2681 | $0.277123 | $427.15K | -3.59% |
| 2024-12-15 | $0.2781 | $0.2892 | $0.2705 | $0.287439 | $276.46K | +3.38% |
| 2024-12-14 | $0.2954 | $0.2982 | $0.2725 | $0.278039 | $345.62K | -5.87% |
| 2024-12-13 | $0.2955 | $0.2975 | $0.2841 | $0.295362 | $332.89K | +1.87% |
| 2024-12-12 | $0.2975 | $0.3010 | $0.2842 | $0.289939 | $2.59M | -1.81% |
| 2024-12-11 | $0.2892 | $0.3063 | $0.2843 | $0.295298 | $3.18M | +10.57% |
| 2024-12-10 | $0.2758 | $0.2793 | $0.2378 | $0.267065 | $821.22K | -3.27% |
| 2024-12-09 | $0.3399 | $0.3399 | $0.2366 | $0.276082 | $781.06K | -18.78% |
| 2024-12-08 | $0.3385 | $0.3407 | $0.3270 | $0.339911 | $555.93K | +0.81% |
| 2024-12-07 | $0.3422 | $0.3427 | $0.3267 | $0.337166 | $2.34M | -1.64% |
| 2024-12-06 | $0.3330 | $0.3714 | $0.3322 | $0.342774 | $4.58M | +2.80% |
| 2024-12-05 | $0.3383 | $0.3521 | $0.3204 | $0.333436 | $7.32M | -5.53% |
| 2024-12-04 | $0.3501 | $0.3644 | $0.3331 | $0.352973 | $1.06M | +0.39% |
| 2024-12-03 | $0.3181 | $0.3628 | $0.3138 | $0.351603 | $4.97M | +9.92% |
| 2024-12-02 | $0.3135 | $0.3458 | $0.3009 | $0.319861 | $6.31M | +1.47% |
| 2024-12-01 | $0.3204 | $0.3262 | $0.2920 | $0.315227 | $4.26M | -1.54% |
| 2024-11-30 | $0.3191 | $0.3260 | $0.3045 | $0.320153 | $2.66M | -0.75% |
| 2024-11-29 | $0.3213 | $0.3318 | $0.3102 | $0.32256 | $3.07M | +6.14% |
| 2024-11-28 | $0.2977 | $0.3089 | $0.2923 | $0.303897 | $369.55K | +2.73% |
| 2024-11-27 | $0.3020 | $0.3086 | $0.2921 | $0.295821 | $3.89M | +4.69% |
| 2024-11-26 | $0.2677 | $0.2914 | $0.2613 | $0.282574 | $493.30K | +6.43% |
| 2024-11-25 | $0.2776 | $0.2914 | $0.2613 | $0.265508 | $5.68M | -8.09% |
| 2024-11-24 | $0.2495 | $0.2902 | $0.2402 | $0.28887 | $2.21M | +18.07% |
| 2024-11-23 | $0.2580 | $0.2753 | $0.2408 | $0.244659 | $5.70M | +5.63% |
| 2024-11-22 | $0.2150 | $0.231614 | $0.2114 | $0.231614 | $3.40M | +6.55% |
| 2024-11-21 | $0.2054 | $0.2174 | $0.1981 | $0.217381 | $4.08M | +4.62% |
| 2024-11-20 | $0.2154 | $0.2178 | $0.2016 | $0.207781 | $4.38M | -3.13% |
| 2024-11-19 | $0.2156 | $0.2179 | $0.2029 | $0.214492 | $1.46M | -5.37% |
| 2024-11-18 | $0.1965 | $0.2300 | $0.1948 | $0.226656 | $2.16M | +15.35% |
| 2024-11-17 | $0.2167 | $0.2167 | $0.1923 | $0.196492 | $2.77M | -9.30% |
| 2024-11-16 | $0.1923 | $0.2167 | $0.1913 | $0.216645 | $1.91M | +12.66% |
| 2024-11-15 | $0.1815 | $0.1925 | $0.1751 | $0.1923 | $1.96M | +5.37% |
| 2024-11-14 | $0.1876 | $0.1926 | $0.1777 | $0.182501 | $4.98M | -2.72% |
| 2024-11-13 | $0.1966 | $0.2001 | $0.1801 | $0.1876 | $3.16M | -3.73% |
| 2024-11-12 | $0.1926 | $0.2034 | $0.1828 | $0.194872 | $5.78M | +0.01% |
| 2024-11-11 | $0.1839 | $0.1951 | $0.1810 | $0.194853 | $513.04K | +5.09% |
| 2024-11-10 | $0.1864 | $0.1906 | $0.1747 | $0.185422 | $2.39M | +6.01% |
| 2024-11-09 | $0.1709 | $0.1754 | $0.1678 | $0.174901 | $530.23K | +2.28% |
| 2024-11-08 | $0.1685 | $0.1736 | $0.1649 | $0.171003 | $943.82K | +0.86% |
| 2024-11-07 | $0.1718 | $0.1736 | $0.1639 | $0.169549 | $1.09M | -0.98% |
| 2024-11-06 | $0.1671 | $0.1788 | $0.1666 | $0.171224 | $1.40M | +9.14% |
| 2024-11-05 | $0.1494 | $0.1594 | $0.1493 | $0.15688 | $226.68K | +5.09% |
| 2024-11-04 | $0.1510 | $0.1534 | $0.1462 | $0.149274 | $238.05K | -1.06% |
| 2024-11-03 | $0.1480 | $0.1535 | $0.1467 | $0.150868 | $636.53K | -2.78% |
| 2024-11-02 | $0.1597 | $0.1617 | $0.1544 | $0.15519 | $154.19K | -1.52% |
| 2024-11-01 | $0.1592 | $0.1618 | $0.1553 | $0.157589 | $535.35K | -1.32% |
| 2024-10-31 | $0.1625 | $0.1641 | $0.1575 | $0.159693 | $734.89K | -5.86% |
| 2024-10-30 | $0.1727 | $0.1729 | $0.1681 | $0.169625 | $240.54K | -0.77% |
| 2024-10-29 | $0.1700 | $0.1730 | $0.1681 | $0.170933 | $1.17M | +1.26% |
| 2024-10-28 | $0.1625 | $0.1700 | $0.1612 | $0.168806 | $2.10M | +3.42% |
| 2024-10-27 | $0.1641 | $0.1659 | $0.1613 | $0.163232 | $1.84M | +0.15% |
| 2024-10-26 | $0.1596 | $0.1643 | $0.1588 | $0.162986 | $1.30M | +1.77% |
| 2024-10-25 | $0.1708 | $0.1717 | $0.1559 | $0.160159 | $2.87M | -8.34% |
| 2024-10-24 | $0.1727 | $0.1817 | $0.1704 | $0.174738 | $531.77K | +0.79% |
| 2024-10-23 | $0.1696 | $0.1742 | $0.1653 | $0.173363 | $1.94M | -1.30% |
| 2024-10-22 | $0.1783 | $0.1793 | $0.1724 | $0.175651 | $234.51K | -0.03% |
| 2024-10-21 | $0.1792 | $0.1802 | $0.1723 | $0.175696 | $1.63M | -3.03% |
| 2024-10-20 | $0.1816 | $0.1849 | $0.1775 | $0.181189 | $889.06K | +0.38% |
| 2024-10-19 | $0.1773 | $0.1830 | $0.1767 | $0.180494 | $444.74K | +1.84% |
| 2024-10-18 | $0.1754 | $0.1809 | $0.1742 | $0.177239 | $803.19K | +1.40% |
| 2024-10-17 | $0.1738 | $0.1765 | $0.1696 | $0.174795 | $1.73M | +0.04% |
| 2024-10-16 | $0.1770 | $0.1781 | $0.1711 | $0.174729 | $1.88M | -1.89% |
| 2024-10-15 | $0.1774 | $0.1825 | $0.1761 | $0.178102 | $2.32M | -0.32% |
| 2024-10-14 | $0.1792 | $0.1837 | $0.1738 | $0.178673 | $1.19M | +3.28% |
| 2024-10-13 | $0.1750 | $0.1759 | $0.1698 | $0.172993 | $153.16K | +0.57% |
| 2024-10-12 | $0.1757 | $0.1764 | $0.1699 | $0.172008 | $970.30K | -1.47% |
| 2024-10-11 | $0.1727 | $0.1768 | $0.1723 | $0.174568 | $516.67K | +5.25% |
| 2024-10-10 | $0.1673 | $0.1711 | $0.1612 | $0.165859 | $257.89K | -0.11% |
| 2024-10-09 | $0.1697 | $0.1712 | $0.1643 | $0.166038 | $1.72M | -2.56% |
| 2024-10-08 | $0.1692 | $0.1727 | $0.1669 | $0.170404 | $1.68M | -0.12% |
| 2024-10-07 | $0.1766 | $0.1787 | $0.1676 | $0.170612 | $2.37M | -3.18% |
| 2024-10-06 | $0.1742 | $0.1785 | $0.1726 | $0.176224 | $1.82M | +1.91% |
| 2024-10-05 | $0.1703 | $0.1751 | $0.1665 | $0.172916 | $1.26M | +1.80% |
| 2024-10-04 | $0.1672 | $0.1721 | $0.1668 | $0.169866 | $1.78M | +2.19% |
| 2024-10-03 | $0.1605 | $0.1683 | $0.1571 | $0.166223 | $2.46M | +3.29% |
| 2024-10-02 | $0.1658 | $0.1678 | $0.1574 | $0.160931 | $2.73M | -3.21% |
| 2024-10-01 | $0.1757 | $0.1764 | $0.1638 | $0.166262 | $3.86M | -5.91% |
| 2024-09-30 | $0.1842 | $0.1865 | $0.1707 | $0.176698 | $2.80M | -7.53% |
| 2024-09-29 | $0.1927 | $0.1936 | $0.1880 | $0.191088 | $185.81K | -0.37% |
| 2024-09-28 | $0.1930 | $0.1931 | $0.1881 | $0.191791 | $1.84M | -1.33% |
| 2024-09-27 | $0.1958 | $0.1989 | $0.1890 | $0.194381 | $2.42M | -0.57% |
| 2024-09-26 | $0.1951 | $0.1989 | $0.1923 | $0.195496 | $2.79M | +1.08% |
| 2024-09-25 | $0.1913 | $0.1956 | $0.1865 | $0.193398 | $1.87M | +0.17% |
| 2024-09-24 | $0.1910 | $0.1962 | $0.1903 | $0.193067 | $913.18K | +0.56% |
| 2024-09-23 | $0.1919 | $0.2035 | $0.1886 | $0.191987 | $1.19M | +0.93% |
| 2024-09-22 | $0.1842 | $0.1929 | $0.1820 | $0.190211 | $1.07M | -2.53% |
| 2024-09-21 | $0.1868 | $0.1952 | $0.1866 | $0.195142 | $208.89K | +3.00% |
| 2024-09-20 | $0.1845 | $0.1928 | $0.1819 | $0.189466 | $991.23K | +3.17% |
| 2024-09-19 | $0.1820 | $0.1886 | $0.1810 | $0.183653 | $1.06M | +1.92% |
| 2024-09-18 | $0.1683 | $0.1867 | $0.1676 | $0.180197 | $1.07M | +3.41% |
| 2024-09-17 | $0.1681 | $0.1754 | $0.1665 | $0.174254 | $248.42K | +3.67% |
| 2024-09-16 | $0.1710 | $0.1739 | $0.1671 | $0.168085 | $285.55K | -0.87% |
| 2024-09-15 | $0.1756 | $0.1759 | $0.1679 | $0.169563 | $790.06K | -2.85% |
| 2024-09-14 | $0.1732 | $0.1759 | $0.1708 | $0.174546 | $374.42K | +0.28% |
| 2024-09-13 | $0.1734 | $0.1759 | $0.1714 | $0.174063 | $576.97K | +0.53% |
| 2024-09-12 | $0.1691 | $0.1734 | $0.1691 | $0.173142 | $586.11K | +2.83% |
| 2024-09-11 | $0.1654 | $0.1712 | $0.1651 | $0.168372 | $843.21K | +1.49% |
| 2024-09-10 | $0.1652 | $0.1683 | $0.1616 | $0.165901 | $1.10M | +0.62% |
| 2024-09-09 | $0.1618 | $0.1664 | $0.1618 | $0.164876 | $813.34K | +2.83% |
| 2024-09-08 | $0.1557 | $0.1621 | $0.1550 | $0.160338 | $517.50K | +2.91% |
| 2024-09-07 | $0.1579 | $0.1594 | $0.1547 | $0.1558 | $929.32K | +1.91% |
| 2024-09-06 | $0.1200 | $0.1602 | $0.1200 | $0.152882 | $1.15M | -2.22% |
| 2024-09-05 | $0.1580 | $0.1601 | $0.1532 | $0.156354 | $884.99K | -1.27% |
| 2024-09-04 | $0.1632 | $0.1654 | $0.1568 | $0.158373 | $489.02K | -2.52% |
| 2024-09-03 | $0.1586 | $0.1633 | $0.1514 | $0.162464 | $707.46K | +2.44% |
| 2024-09-02 | $0.1623 | $0.1673 | $0.1584 | $0.1586 | $487.97K | -1.75% |
| 2024-09-01 | $0.1606 | $0.1634 | $0.1562 | $0.161422 | $637.43K | +0.20% |
| 2024-08-31 | $0.1627 | $0.1634 | $0.1577 | $0.161092 | $335.96K | -1.37% |
| 2024-08-30 | $0.1591 | $0.1660 | $0.1586 | $0.163331 | $542.10K | +2.55% |
| 2024-08-29 | $0.1689 | $0.1699 | $0.1588 | $0.159271 | $766.80K | -5.36% |
| 2024-08-28 | $0.1683 | $0.1697 | $0.1623 | $0.168284 | $1.08M | -0.31% |
| 2024-08-27 | $0.1759 | $0.1785 | $0.1665 | $0.168808 | $879.45K | -4.46% |
| 2024-08-26 | $0.1803 | $0.1814 | $0.1745 | $0.176684 | $659.62K | -2.30% |
| 2024-08-25 | $0.1871 | $0.1900 | $0.1797 | $0.180837 | $690.57K | -3.72% |
| 2024-08-24 | $0.1910 | $0.1930 | $0.1827 | $0.187827 | $931.82K | -1.37% |
| 2024-08-23 | $0.1817 | $0.1935 | $0.1815 | $0.19043 | $1.02M | +5.15% |
| 2024-08-22 | $0.1755 | $0.1819 | $0.1754 | $0.181109 | $1.76M | +3.14% |
| 2024-08-21 | $0.1738 | $0.1818 | $0.1729 | $0.175593 | $2.54M | +1.19% |
| 2024-08-20 | $0.1678 | $0.1767 | $0.1673 | $0.173533 | $1.56M | +3.23% |
| 2024-08-19 | $0.1651 | $0.1714 | $0.1647 | $0.168096 | $537.49K | +1.95% |
| 2024-08-18 | $0.1663 | $0.1667 | $0.1607 | $0.164886 | $697.53K | -0.60% |
| 2024-08-17 | $0.1606 | $0.1673 | $0.1606 | $0.16588 | $445.17K | +3.33% |
| 2024-08-16 | $0.1576 | $0.1642 | $0.1561 | $0.160527 | $679.90K | +1.64% |
| 2024-08-15 | $0.1663 | $0.1666 | $0.1561 | $0.157939 | $759.14K | -4.99% |
| 2024-08-14 | $0.1661 | $0.1674 | $0.1629 | $0.166241 | $532.76K | -0.24% |
| 2024-08-13 | $0.1656 | $0.1706 | $0.1635 | $0.166647 | $682.84K | +0.52% |
| 2024-08-12 | $0.1657 | $0.1667 | $0.1593 | $0.165779 | $631.24K | +4.89% |
| 2024-08-11 | $0.1679 | $0.1690 | $0.1577 | $0.158052 | $20.96K | -2.42% |
| 2024-08-10 | $0.1647 | $0.1689 | $0.1616 | $0.161975 | $338.51K | -1.66% |
| 2024-08-09 | $0.1633 | $0.1689 | $0.1628 | $0.164713 | $614.21K | +0.50% |
| 2024-08-08 | $0.1650 | $0.1684 | $0.1621 | $0.163896 | $1.04M | +6.34% |
| 2024-08-07 | $0.1564 | $0.1606 | $0.1514 | $0.154125 | $28.68K | -0.32% |
| 2024-08-06 | $0.1601 | $0.1609 | $0.1519 | $0.154622 | $1.88M | +1.45% |
| 2024-08-05 | $0.1573 | $0.1588 | $0.1312 | $0.152411 | $54.53K | -2.40% |
| 2024-08-04 | $0.1578 | $0.1636 | $0.1306 | $0.15616 | $7.59M | -0.81% |
| 2024-08-03 | $0.1682 | $0.1823 | $0.1572 | $0.157428 | $2.29M | -6.56% |
| 2024-08-02 | $0.1748 | $0.1752 | $0.1666 | $0.168479 | $1.47M | -3.56% |
| 2024-08-01 | $0.1816 | $0.1863 | $0.1701 | $0.174691 | $2.38M | -3.84% |
| 2024-07-31 | $0.1958 | $0.1984 | $0.181664 | $0.181664 | $838.36K | -6.86% |
| 2024-07-30 | $0.1953 | $0.1974 | $0.1904 | $0.195047 | $619.30K | +0.75% |
| 2024-07-29 | $0.1967 | $0.1999 | $0.1916 | $0.193599 | $1.89M | -0.61% |
| 2024-07-28 | $0.1958 | $0.1998 | $0.1935 | $0.194795 | $645.35K | -0.65% |
| 2024-07-27 | $0.1951 | $0.1991 | $0.1934 | $0.196068 | $921.93K | +0.63% |
| 2024-07-26 | $0.1888 | $0.1969 | $0.1888 | $0.194835 | $957.96K | +3.75% |
| 2024-07-25 | $0.1851 | $0.1891 | $0.1791 | $0.1878 | $2.64M | +1.48% |
| 2024-07-24 | $0.1961 | $0.1981 | $0.1819 | $0.185063 | $4.33M | -5.37% |
| 2024-07-23 | $0.1942 | $0.2083 | $0.1892 | $0.195569 | $2.27M | +0.64% |
| 2024-07-22 | $0.1967 | $0.1982 | $0.1923 | $0.194334 | $968.18K | -1.11% |
| 2024-07-21 | $0.2003 | $0.2062 | $0.1944 | $0.19652 | $1.29M | -1.67% |
| 2024-07-20 | $0.2005 | $0.2058 | $0.1981 | $0.199856 | $670.84K | -0.29% |
| 2024-07-19 | $0.1957 | $0.2025 | $0.1956 | $0.200429 | $868.45K | +6.23% |
| 2024-07-18 | $0.1967 | $0.2019 | $0.1861 | $0.188675 | $56.93K | -0.00% |
| 2024-07-17 | $0.2005 | $0.2017 | $0.1883 | $0.188684 | $890.09K | -5.53% |
| 2024-07-16 | $0.1972 | $0.2037 | $0.1950 | $0.199733 | $944.02K | +1.36% |
| 2024-07-15 | $0.1915 | $0.1979 | $0.1889 | $0.197059 | $1.19M | +3.21% |
| 2024-07-14 | $0.1848 | $0.1920 | $0.1848 | $0.190924 | $621.32K | +3.25% |
| 2024-07-13 | $0.1850 | $0.1867 | $0.1835 | $0.184914 | $313.40K | +0.26% |
| 2024-07-12 | $0.1802 | $0.1862 | $0.1792 | $0.184441 | $383.69K | +2.46% |
| 2024-07-11 | $0.1813 | $0.1834 | $0.1762 | $0.18002 | $954.30K | -0.55% |
| 2024-07-10 | $0.1775 | $0.1842 | $0.1768 | $0.181008 | $866.58K | +1.95% |
| 2024-07-09 | $0.1745 | $0.1800 | $0.1739 | $0.177548 | $799.45K | +2.25% |
| 2024-07-08 | $0.1695 | $0.1755 | $0.1679 | $0.173642 | $1.07M | +2.86% |
| 2024-07-07 | $0.1704 | $0.1740 | $0.1588 | $0.168806 | $2.22M | -1.04% |
| 2024-07-06 | $0.1708 | $0.1769 | $0.1693 | $0.170574 | $881.85K | +0.24% |
| 2024-07-05 | $0.1686 | $0.1718 | $0.1656 | $0.170162 | $1.15M | +0.84% |
| 2024-07-04 | $0.1756 | $0.1769 | $0.1496 | $0.168736 | $2.81M | -3.98% |
| 2024-07-03 | $0.1861 | $0.1874 | $0.1714 | $0.175735 | $967.09K | -6.21% |
| 2024-07-02 | $0.1899 | $0.1919 | $0.1850 | $0.187372 | $408.01K | -1.50% |
| 2024-07-01 | $0.1919 | $0.1944 | $0.1891 | $0.190218 | $376.47K | -1.58% |
| 2024-06-30 | $0.1914 | $0.1991 | $0.1881 | $0.19327 | $324.70K | +1.27% |
| 2024-06-29 | $0.1914 | $0.1931 | $0.1857 | $0.19085 | $250.52K | -0.61% |
| 2024-06-28 | $0.1987 | $0.1989 | $0.1908 | $0.192024 | $325.09K | -3.28% |
| 2024-06-27 | $0.1966 | $0.2000 | $0.1953 | $0.198541 | $571.83K | +1.53% |
| 2024-06-26 | $0.1912 | $0.1972 | $0.1888 | $0.195541 | $681.57K | +1.98% |
| 2024-06-25 | $0.1955 | $0.1967 | $0.1903 | $0.19174 | $568.70K | -1.39% |
| 2024-06-24 | $0.1858 | $0.1964 | $0.1813 | $0.194449 | $708.75K | +4.82% |
| 2024-06-23 | $0.1885 | $0.1885 | $0.1770 | $0.185513 | $713.18K | -1.64% |
| 2024-06-22 | $0.1898 | $0.1922 | $0.1878 | $0.188603 | $191.84K | -0.40% |
| 2024-06-21 | $0.1910 | $0.1916 | $0.1873 | $0.189352 | $581.22K | -0.95% |
| 2024-06-20 | $0.1904 | $0.1946 | $0.1884 | $0.19116 | $993.84K | +0.52% |
| 2024-06-19 | $0.1879 | $0.1974 | $0.1859 | $0.190173 | $1.01M | +2.19% |
| 2024-06-18 | $0.1783 | $0.1891 | $0.1753 | $0.186092 | $826.87K | +4.29% |
| 2024-06-17 | $0.1991 | $0.2042 | $0.1740 | $0.17844 | $2.32M | -10.47% |
| 2024-06-16 | $0.2141 | $0.2151 | $0.1987 | $0.199309 | $635.59K | -6.96% |
| 2024-06-15 | $0.2129 | $0.2155 | $0.2094 | $0.214217 | $303.96K | +0.89% |
| 2024-06-14 | $0.2149 | $0.2153 | $0.2039 | $0.212323 | $1.13M | -0.87% |
| 2024-06-13 | $0.2136 | $0.2182 | $0.2102 | $0.214184 | $720.16K | +0.35% |
| 2024-06-12 | $0.2257 | $0.2293 | $0.2128 | $0.213435 | $1.69M | -0.98% |
| 2024-06-11 | $0.2205 | $0.2222 | $0.2073 | $0.215548 | $61.79K | +2.83% |
| 2024-06-10 | $0.2247 | $0.2253 | $0.2070 | $0.209617 | $3.23M | -6.30% |
| 2024-06-09 | $0.2180 | $0.2257 | $0.2143 | $0.223714 | $1.87M | +3.04% |
| 2024-06-08 | $0.2195 | $0.2206 | $0.2106 | $0.217115 | $1.16M | -1.08% |
| 2024-06-07 | $0.2522 | $0.2526 | $0.2117 | $0.219494 | $2.30M | -12.47% |
| 2024-06-06 | $0.2463 | $0.2535 | $0.2412 | $0.25076 | $1.26M | +1.60% |
| 2024-06-05 | $0.2476 | $0.2523 | $0.2443 | $0.246801 | $1.27M | -0.07% |
| 2024-06-04 | $0.2406 | $0.2479 | $0.2404 | $0.246965 | $1.41M | +2.36% |
| 2024-06-03 | $0.2456 | $0.2460 | $0.2356 | $0.241267 | $763.90K | -1.54% |
| 2024-06-02 | $0.2452 | $0.2493 | $0.2404 | $0.245042 | $1.29M | +0.36% |
| 2024-06-01 | $0.2425 | $0.2460 | $0.2390 | $0.244168 | $490.79K | +0.62% |
| 2024-05-31 | $0.2384 | $0.2438 | $0.2363 | $0.242656 | $885.22K | +1.38% |
| 2024-05-30 | $0.2448 | $0.2467 | $0.2383 | $0.239352 | $801.14K | -1.89% |
| 2024-05-29 | $0.2438 | $0.2467 | $0.2372 | $0.243954 | $1.03M | -0.15% |
| 2024-05-28 | $0.2460 | $0.2504 | $0.2427 | $0.24432 | $1.28M | -0.93% |
| 2024-05-27 | $0.2528 | $0.2535 | $0.2423 | $0.246603 | $1.24M | +1.51% |
| 2024-05-26 | $0.2495 | $0.2505 | $0.2414 | $0.242943 | $46.30K | -1.37% |
| 2024-05-25 | $0.2510 | $0.2510 | $0.2443 | $0.246327 | $601.50K | -1.53% |
| 2024-05-24 | $0.2471 | $0.2524 | $0.2447 | $0.250165 | $779.34K | +1.40% |
| 2024-05-23 | $0.2450 | $0.2495 | $0.2329 | $0.246714 | $2.04M | +0.25% |
| 2024-05-22 | $0.2540 | $0.2557 | $0.2421 | $0.246094 | $1.73M | -3.23% |
| 2024-05-21 | $0.2537 | $0.2578 | $0.2472 | $0.254303 | $2.26M | +0.09% |
| 2024-05-20 | $0.2413 | $0.2597 | $0.2410 | $0.254076 | $2.52M | +5.82% |
| 2024-05-19 | $0.2393 | $0.2420 | $0.2319 | $0.240097 | $895.44K | -0.20% |
| 2024-05-18 | $0.2455 | $0.2462 | $0.2383 | $0.240569 | $783.95K | -2.05% |
| 2024-05-17 | $0.2457 | $0.2474 | $0.2427 | $0.245608 | $1.07M | +0.57% |
| 2024-05-16 | $0.2369 | $0.2455 | $0.2349 | $0.244214 | $1.37M | +3.06% |
| 2024-05-15 | $0.2319 | $0.2395 | $0.2314 | $0.236965 | $1.54M | +6.44% |
| 2024-05-14 | $0.2304 | $0.2449 | $0.2219 | $0.22262 | $445.12K | -2.14% |
| 2024-05-13 | $0.2328 | $0.2410 | $0.2232 | $0.2275 | $2.27M | -1.67% |
| 2024-05-12 | $0.2299 | $0.2328 | $0.2193 | $0.23136 | $815.58K | +0.50% |
| 2024-05-11 | $0.2359 | $0.2363 | $0.2283 | $0.230212 | $531.78K | -2.41% |
| 2024-05-10 | $0.2414 | $0.2424 | $0.2324 | $0.235895 | $1.89M | -2.77% |
| 2024-05-09 | $0.2445 | $0.2518 | $0.2407 | $0.242626 | $844.61K | -0.68% |
| 2024-05-08 | $0.2447 | $0.2475 | $0.2369 | $0.244275 | $867.08K | +0.08% |
| 2024-05-07 | $0.2452 | $0.2465 | $0.2369 | $0.244089 | $1.15M | -0.24% |
| 2024-05-06 | $0.2475 | $0.2485 | $0.2397 | $0.244673 | $1.10M | -1.42% |
| 2024-05-05 | $0.2525 | $0.2552 | $0.2439 | $0.24819 | $1.09M | -1.38% |
| 2024-05-04 | $0.2505 | $0.2527 | $0.2437 | $0.251667 | $859.29K | +0.62% |
| 2024-05-03 | $0.2483 | $0.2522 | $0.2472 | $0.250104 | $903.30K | +1.64% |
| 2024-05-02 | $0.2417 | $0.2499 | $0.2383 | $0.24606 | $467.50K | +2.10% |
| 2024-05-01 | $0.2286 | $0.2424 | $0.2268 | $0.240993 | $1.82M | +5.42% |
| 2024-04-30 | $0.2320 | $0.2397 | $0.2224 | $0.2286 | $2.16M | -1.99% |
| 2024-04-29 | $0.2493 | $0.2520 | $0.2313 | $0.233237 | $1.29M | -6.76% |
| 2024-04-28 | $0.2577 | $0.2620 | $0.2435 | $0.250149 | $1.46M | -3.01% |
| 2024-04-27 | $0.2541 | $0.2626 | $0.2530 | $0.257921 | $895.96K | +0.95% |
| 2024-04-26 | $0.2575 | $0.2623 | $0.2475 | $0.255483 | $1.21M | -1.12% |
| 2024-04-25 | $0.2615 | $0.2639 | $0.2522 | $0.258369 | $1.43M | -1.34% |
| 2024-04-24 | $0.2661 | $0.2702 | $0.2512 | $0.261891 | $1.80M | -1.65% |
| 2024-04-23 | $0.2682 | $0.2830 | $0.2655 | $0.266281 | $2.18M | -0.57% |
| 2024-04-22 | $0.2660 | $0.2702 | $0.2635 | $0.267795 | $1.35M | +1.06% |
| 2024-04-21 | $0.2624 | $0.2696 | $0.2565 | $0.264997 | $1.25M | +0.63% |
| 2024-04-20 | $0.2599 | $0.2681 | $0.2577 | $0.263331 | $1.09M | +6.59% |
| 2024-04-19 | $0.2440 | $0.2531 | $0.2270 | $0.247053 | $96.94K | -1.19% |
| 2024-04-18 | $0.2442 | $0.2534 | $0.2265 | $0.250036 | $2.37M | +2.85% |
| 2024-04-17 | $0.2308 | $0.2468 | $0.2284 | $0.243114 | $2.61M | +5.12% |
| 2024-04-16 | $0.2336 | $0.2462 | $0.2291 | $0.231268 | $2.16M | -1.01% |
| 2024-04-15 | $0.2616 | $0.2632 | $0.2329 | $0.233635 | $2.65M | -10.45% |
| 2024-04-14 | $0.2490 | $0.2740 | $0.2400 | $0.260893 | $4.39M | +8.91% |
| 2024-04-13 | $0.2860 | $0.2876 | $0.2121 | $0.239554 | $265.02K | -12.73% |
| 2024-04-12 | $0.3254 | $0.3269 | $0.2667 | $0.274496 | $8.36M | -15.57% |
| 2024-04-11 | $0.3207 | $0.3531 | $0.3163 | $0.325136 | $6.22M | +1.30% |
| 2024-04-10 | $0.3041 | $0.3352 | $0.3026 | $0.320969 | $4.84M | +5.55% |
| 2024-04-09 | $0.3115 | $0.3294 | $0.2964 | $0.304087 | $4.25M | -2.35% |
| 2024-04-08 | $0.3174 | $0.3400 | $0.3062 | $0.311398 | $3.90M | +3.02% |
| 2024-04-07 | $0.2962 | $0.3029 | $0.2953 | $0.30228 | $101.57K | +0.84% |
| 2024-04-06 | $0.2949 | $0.3029 | $0.2939 | $0.299769 | $1.78M | +1.89% |
| 2024-04-05 | $0.2945 | $0.2980 | $0.2918 | $0.294222 | $2.59M | -0.26% |
| 2024-04-04 | $0.2969 | $0.3018 | $0.2796 | $0.294992 | $3.48M | +3.13% |
| 2024-04-03 | $0.2881 | $0.2968 | $0.2777 | $0.286032 | $303.48K | -1.32% |
| 2024-04-02 | $0.2881 | $0.2976 | $0.2789 | $0.289847 | $5.12M | +0.67% |
| 2024-04-01 | $0.3102 | $0.3170 | $0.2859 | $0.287904 | $5.73M | -7.08% |
| 2024-03-31 | $0.3331 | $0.3498 | $0.3087 | $0.309829 | $4.62M | -6.61% |
| 2024-03-30 | $0.3309 | $0.3347 | $0.3244 | $0.331775 | $2.23M | +0.17% |
| 2024-03-29 | $0.3313 | $0.3355 | $0.3282 | $0.331205 | $3.65M | -0.23% |
| 2024-03-28 | $0.3365 | $0.3388 | $0.3246 | $0.331978 | $2.94M | -1.38% |
| 2024-03-27 | $0.3360 | $0.3415 | $0.3287 | $0.336638 | $3.26M | +0.19% |
| 2024-03-26 | $0.3459 | $0.3545 | $0.3324 | $0.3360 | $5.02M | +0.45% |
| 2024-03-25 | $0.3105 | $0.3411 | $0.3068 | $0.334494 | $182.37K | +7.95% |
| 2024-03-24 | $0.2967 | $0.3122 | $0.2957 | $0.309847 | $93.31K | +1.85% |
| 2024-03-23 | $0.3005 | $0.3056 | $0.2959 | $0.304227 | $3.50M | +1.94% |
| 2024-03-22 | $0.2937 | $0.3020 | $0.2834 | $0.298437 | $1.89M | +1.66% |
| 2024-03-21 | $0.3053 | $0.3095 | $0.2847 | $0.293553 | $4.82M | -3.62% |
| 2024-03-20 | $0.2792 | $0.3402 | $0.2686 | $0.304587 | $6.01M | +13.21% |
| 2024-03-19 | $0.2976 | $0.3005 | $0.2628 | $0.269044 | $118.73K | -5.88% |
| 2024-03-18 | $0.2996 | $0.3028 | $0.2626 | $0.285859 | $5.67M | -4.56% |
| 2024-03-17 | $0.3140 | $0.3191 | $0.2935 | $0.299533 | $3.60M | -4.39% |
| 2024-03-16 | $0.3256 | $0.3257 | $0.2903 | $0.31329 | $5.32M | -3.72% |
| 2024-03-15 | $0.3308 | $0.3425 | $0.3182 | $0.325409 | $6.17M | -1.58% |
| 2024-03-14 | $0.3523 | $0.3676 | $0.3125 | $0.330618 | $9.46M | -6.15% |
| 2024-03-13 | $0.3700 | $0.3774 | $0.3472 | $0.35227 | $7.46M | -4.91% |
| 2024-03-12 | $0.3608 | $0.4000 | $0.3399 | $0.370447 | $8.90M | +2.71% |
| 2024-03-11 | $0.3627 | $0.3744 | $0.3491 | $0.36068 | $8.21M | -0.24% |
| 2024-03-10 | $0.3525 | $0.3731 | $0.3354 | $0.361548 | $7.75M | +2.07% |
| 2024-03-09 | $0.3543 | $0.3678 | $0.3455 | $0.35421 | $6.50M | +4.14% |
| 2024-03-08 | $0.3492 | $0.3508 | $0.3199 | $0.340141 | $1.27M | +4.24% |
| 2024-03-07 | $0.3365 | $0.3577 | $0.3235 | $0.3263 | $8.35M | +0.23% |
| 2024-03-06 | $0.3006 | $0.3279 | $0.2904 | $0.325563 | $673.12K | +8.34% |
| 2024-03-05 | $0.3278 | $0.3348 | $0.2561 | $0.30049 | $245.29K | -7.69% |
| 2024-03-04 | $0.3277 | $0.3352 | $0.3135 | $0.325515 | $10.02M | +2.67% |
| 2024-03-03 | $0.3317 | $0.3334 | $0.2871 | $0.31706 | $1.10M | +0.25% |
| 2024-03-02 | $0.3245 | $0.3340 | $0.2925 | $0.31627 | $7.13M | +6.16% |
| 2024-03-01 | $0.2786 | $0.3000 | $0.2786 | $0.297928 | $250.68K | +7.01% |
| 2024-02-29 | $0.2757 | $0.2895 | $0.2695 | $0.278406 | $177.89K | +0.93% |
| 2024-02-28 | $0.2674 | $0.2871 | $0.2513 | $0.27583 | $263.17K | +3.11% |
| 2024-02-27 | $0.2721 | $0.2730 | $0.2606 | $0.267513 | $204.28K | +1.41% |
| 2024-02-26 | $0.2683 | $0.2730 | $0.2626 | $0.2638 | $2.25M | -1.22% |
| 2024-02-25 | $0.2559 | $0.2693 | $0.2550 | $0.267054 | $3.57M | +4.22% |
| 2024-02-24 | $0.2571 | $0.2607 | $0.2532 | $0.25625 | $2.70M | +3.29% |
| 2024-02-23 | $0.2522 | $0.2548 | $0.2413 | $0.248095 | $131.50K | +0.73% |
| 2024-02-22 | $0.2545 | $0.2579 | $0.2432 | $0.246287 | $4.62M | -2.96% |
| 2024-02-21 | $0.2463 | $0.2607 | $0.2444 | $0.253808 | $4.65M | +2.61% |
| 2024-02-20 | $0.2487 | $0.2546 | $0.2405 | $0.247349 | $4.47M | -0.49% |
| 2024-02-19 | $0.2599 | $0.2667 | $0.2445 | $0.248576 | $4.00M | -4.49% |
| 2024-02-18 | $0.2629 | $0.2651 | $0.2569 | $0.260271 | $4.27M | +3.16% |
| 2024-02-17 | $0.2448 | $0.2600 | $0.2394 | $0.2523 | $1.17M | +2.69% |
| 2024-02-16 | $0.2437 | $0.2593 | $0.2394 | $0.245695 | $3.17M | +1.01% |
| 2024-02-15 | $0.2400 | $0.2498 | $0.2372 | $0.243244 | $3.84M | +1.60% |
| 2024-02-14 | $0.2356 | $0.2439 | $0.2344 | $0.239401 | $2.77M | +1.78% |
| 2024-02-13 | $0.2328 | $0.2384 | $0.2306 | $0.235222 | $2.45M | +0.86% |
| 2024-02-12 | $0.2341 | $0.2463 | $0.2283 | $0.233226 | $3.84M | +0.31% |
| 2024-02-11 | $0.2287 | $0.2399 | $0.2255 | $0.232494 | $2.36M | +1.65% |
| 2024-02-10 | $0.2257 | $0.2374 | $0.2256 | $0.22871 | $2.16M | +1.14% |
| 2024-02-09 | $0.2276 | $0.2311 | $0.2241 | $0.226121 | $2.73M | -0.30% |
| 2024-02-08 | $0.2231 | $0.2292 | $0.2203 | $0.226795 | $2.38M | +1.76% |
| 2024-02-07 | $0.2157 | $0.2240 | $0.2154 | $0.222868 | $1.18M | +3.23% |
| 2024-02-06 | $0.2175 | $0.2181 | $0.2113 | $0.2159 | $940.67K | -0.55% |
| 2024-02-05 | $0.2142 | $0.2175 | $0.2135 | $0.217098 | $1.05M | +1.37% |
| 2024-02-04 | $0.2178 | $0.2183 | $0.2111 | $0.214155 | $1.01M | -1.74% |
| 2024-02-03 | $0.2184 | $0.2192 | $0.2144 | $0.217951 | $1.17M | -0.48% |
| 2024-02-02 | $0.2216 | $0.2229 | $0.2168 | $0.219005 | $1.46M | -1.09% |
| 2024-02-01 | $0.2207 | $0.2224 | $0.2182 | $0.221411 | $1.58M | +0.45% |
| 2024-01-31 | $0.2213 | $0.2225 | $0.2147 | $0.220422 | $2.85M | -0.49% |
| 2024-01-30 | $0.2269 | $0.2283 | $0.2165 | $0.221517 | $2.73M | -2.51% |
| 2024-01-29 | $0.2259 | $0.2305 | $0.2247 | $0.227228 | $2.59M | +0.58% |
| 2024-01-28 | $0.2281 | $0.2293 | $0.2217 | $0.225928 | $2.91M | -1.14% |
| 2024-01-27 | $0.2300 | $0.2349 | $0.2269 | $0.228528 | $2.63M | -0.16% |
| 2024-01-26 | $0.2244 | $0.2301 | $0.2221 | $0.228883 | $2.72M | +2.27% |
| 2024-01-25 | $0.2131 | $0.2288 | $0.2109 | $0.2238 | $2.59M | +4.84% |
| 2024-01-24 | $0.2143 | $0.2177 | $0.2116 | $0.213466 | $2.17M | -0.09% |
| 2024-01-23 | $0.2080 | $0.2161 | $0.2057 | $0.213665 | $2.23M | +2.72% |
| 2024-01-22 | $0.2208 | $0.2219 | $0.2012 | $0.2080 | $2.57M | -6.24% |
| 2024-01-21 | $0.2313 | $0.2322 | $0.2172 | $0.221832 | $1.84M | -4.16% |
| 2024-01-20 | $0.2289 | $0.2339 | $0.2279 | $0.231468 | $1.36M | +1.00% |
| 2024-01-19 | $0.2257 | $0.2304 | $0.2175 | $0.229178 | $1.61M | +1.24% |
| 2024-01-18 | $0.2391 | $0.2391 | $0.2244 | $0.226381 | $3.02M | -5.78% |
| 2024-01-17 | $0.2471 | $0.2481 | $0.2376 | $0.240269 | $1.56M | -2.67% |
| 2024-01-16 | $0.2460 | $0.2481 | $0.2398 | $0.246864 | $2.36M | +0.80% |
| 2024-01-15 | $0.2365 | $0.2467 | $0.2360 | $0.244915 | $2.74M | +3.54% |
| 2024-01-14 | $0.2464 | $0.2471 | $0.2358 | $0.236537 | $3.34M | -4.07% |
| 2024-01-13 | $0.2476 | $0.2494 | $0.2433 | $0.246569 | $2.50M | -0.17% |
| 2024-01-12 | $0.2533 | $0.2556 | $0.2355 | $0.246994 | $4.87M | -2.45% |
| 2024-01-11 | $0.2529 | $0.2748 | $0.2465 | $0.2532 | $6.70M | +4.53% |
| 2024-01-10 | $0.2305 | $0.2464 | $0.2232 | $0.242226 | $113.98K | +5.37% |
| 2024-01-09 | $0.2292 | $0.2348 | $0.2225 | $0.229878 | $4.97M | +0.28% |
| 2024-01-08 | $0.2347 | $0.2538 | $0.2263 | $0.229232 | $6.24M | -1.89% |
| 2024-01-07 | $0.2423 | $0.2460 | $0.2142 | $0.23364 | $6.83M | +0.83% |
| 2024-01-06 | $0.2366 | $0.2371 | $0.2212 | $0.231713 | $87.24K | -0.44% |
| 2024-01-05 | $0.2315 | $0.2367 | $0.2218 | $0.232743 | $2.62M | +0.59% |
| 2024-01-04 | $0.2477 | $0.2498 | $0.2293 | $0.231382 | $3.01M | -6.60% |
| 2024-01-03 | $0.2452 | $0.2508 | $0.2348 | $0.247734 | $3.04M | +1.41% |
| 2024-01-02 | $0.2602 | $0.2955 | $0.2075 | $0.2443 | $3.22M | -6.44% |
| 2024-01-01 | $0.2631 | $0.2683 | $0.2578 | $0.261122 | $779.74K | +0.34% |
Frequently asked questions
What was the Basic Attention Token price on January 1, 2024?
BAT opened 2024-01-01 at $0.2631 and closed that day at $0.261122.
What was the highest price of Basic Attention Token in 2024?
The highest was $0.4000 on 2024-03-12; the lowest was $0.1200 on 2024-09-06.
How much did Basic Attention Token change in 2024?
BAT moved -10.41% in 2024, from $0.2631 to $0.235717.
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.