ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,550.58
(
0.0%
)
US Tech 100
15,613.60
(
0.14%
)
Dow Jones
35,430.42
(
0.0%
)
Brent Oil
83.745
(
1.3%
)
Bitcoin
37,699.82
(
-0.45%
)
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Basic Attention Token (Cryptocurrency:BATUSD)

  6. Basic Attention Token (Cryptocurrency:BATUSD) Historical

BATUSD Basic Attention Token

0.2201
-0.00886 (-3.87%)
09:04:23 - Realtime Data

BATUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2023 0.22827 0.01714 8.12% 0.21486 0.23516 0.2102 7,822,230.00
Nov 28 2023 0.21113 0.00255 1.22% 0.20895 0.22995 0.16426 1,001,816.00
Nov 27 2023 0.20858 -0.00694 -3.22% 0.21543 0.21666 0.20438 1,058,433.00
Nov 26 2023 0.21552 -0.00484 -2.20% 0.22072 0.22158 0.21107 716,788.00
Nov 25 2023 0.22036 0.00682 3.19% 0.21573 0.22136 0.21381 1,165,446.00
Nov 24 2023 0.21354 0.00223 1.06% 0.20976 0.21565 0.20973 1,020,727.00
Nov 23 2023 0.21131 0.00257 1.23% 0.20842 0.21189 0.20495 949,209.00
Nov 22 2023 0.20874 0.01033 5.21% 0.19771 0.21023 0.19741 1,208,705.00
Nov 21 2023 0.19841 -0.02164 -9.83% 0.22122 0.22243 0.1969 2,489,021.00
Nov 20 2023 0.22005 -0.00564 -2.50% 0.22405 0.22687 0.21875 993,838.00
Nov 19 2023 0.22569 0.00484 2.19% 0.21872 0.22912 0.213 1,071,634.00
Nov 18 2023 0.22085 -0.00791 -3.46% 0.22755 0.22827 0.21494 762,308.00
Nov 17 2023 0.22876 0.00749 3.39% 0.22177 0.23032 0.21683 1,352,333.00
Nov 16 2023 0.22127 -0.00995 -4.30% 0.23114 0.23518 0.21821 1,286,589.00
Nov 15 2023 0.23122 0.00983 4.44% 0.22017 0.23348 0.21873 1,243,664.00
Nov 14 2023 0.22139 -0.00969 -4.19% 0.22996 0.23759 0.21137 2,553,044.00
Nov 13 2023 0.23108 -0.01061 -4.39% 0.24144 0.25153 0.22827 1,785,749.00
Nov 12 2023 0.24169 0.01017 4.39% 0.23457 0.26462 0.22518 5,431,194.00
Nov 11 2023 0.23152 0.00685 3.05% 0.22575 0.23693 0.21297 2,131,910.00
Nov 10 2023 0.22467 0.00352 1.59% 0.22234 0.2258 0.21495 969,631.00
Nov 09 2023 0.22115 -0.00644 -2.83% 0.22493 0.23354 0.19806 2,728,258.00
Nov 08 2023 0.22759 0.01134 5.24% 0.21612 0.22775 0.21525 1,952,142.00
Nov 07 2023 0.21625 -0.00332 -1.51% 0.21915 0.21969 0.2109 716,487.00
Nov 06 2023 0.21957 0.00142 0.65% 0.21692 0.22203 0.2123 2,309,123.00
Nov 05 2023 0.21815 0.00815 3.88% 0.21126 0.21882 0.21087 1,654,760.00
Nov 04 2023 0.210 0.00048 0.23% 0.20874 0.21169 0.20654 2,022,330.00
Nov 03 2023 0.20952 -0.00136 -0.64% 0.21051 0.21112 0.20108 3,017,392.00
Nov 02 2023 0.21088 -0.00187 -0.88% 0.21352 0.21763 0.20343 3,919,168.00
Nov 01 2023 0.21275 0.00567 2.74% 0.20329 0.21479 0.20161 2,826,209.00
Oct 31 2023 0.20708 -0.00202 -0.97% 0.20926 0.21392 0.19687 2,399,533.00
Oct 30 2023 0.2091 0.00437 2.13% 0.20531 0.21338 0.20334 1,148,520.00
Oct 29 2023 0.20473 0.00433 2.16% 0.20015 0.20708 0.19845 541,515.00
Oct 28 2023 0.2004 0.00375 1.91% 0.19576 0.20364 0.19569 664,959.00
Oct 27 2023 0.19665 -0.00452 -2.25% 0.20119 0.20164 0.19367 714,529.00
Oct 26 2023 0.20117 0.00175 0.88% 0.19919 0.20599 0.19228 2,231,745.00
Oct 25 2023 0.19942 -0.001 -0.50% 0.20056 0.20475 0.19683 699,009.00
Oct 24 2023 0.20042 -0.00281 -1.38% 0.20423 0.21005 0.19297 1,619,724.00
Oct 23 2023 0.20323 0.00365 1.83% 0.19387 0.20592 0.19091 2,394,300.00
Oct 22 2023 0.19958 0.00838 4.38% 0.19125 0.20018 0.18794 1,362,439.00
Oct 21 2023 0.1912 0.00925 5.08% 0.18193 0.19328 0.1806 1,290,642.00
Oct 20 2023 0.18195 0.00763 4.38% 0.17473 0.1826 0.17252 796,313.00
Oct 19 2023 0.17432 0.00041 0.24% 0.17391 0.17472 0.16931 884,125.00
Oct 18 2023 0.17391 -0.00649 -3.60% 0.18016 0.18077 0.17313 439,115.00
Oct 17 2023 0.1804 -0.00301 -1.64% 0.18341 0.18527 0.17667 658,875.00
Oct 16 2023 0.18341 0.0084 4.80% 0.1749 0.18688 0.17366 1,313,460.00
Oct 15 2023 0.17501 0.00422 2.47% 0.17789 0.18227 0.17161 2,036,321.00
Oct 14 2023 0.17079 0.00257 1.53% 0.16846 0.17207 0.16766 139,804.00
Oct 13 2023 0.16822 0.0004 0.24% 0.16803 0.17109 0.16773 276,869.00
Oct 12 2023 0.16782 0.00006 0.04% 0.16778 0.16934 0.16595 281,792.00
Oct 11 2023 0.16776 -0.0026 -1.53% 0.17039 0.17209 0.16659 510,348.00
Oct 10 2023 0.17036 -0.00244 -1.41% 0.17267 0.1731 0.16936 1,335,754.00
Oct 09 2023 0.1728 -0.01106 -6.02% 0.18242 0.1842 0.16702 3,220,775.00
Oct 08 2023 0.18386 0.01065 6.15% 0.1735 0.18515 0.1715 2,686,250.00
Oct 07 2023 0.17321 -0.00058 -0.33% 0.17411 0.17618 0.17195 262,704.00
Oct 06 2023 0.17379 0.00309 1.81% 0.1708 0.17514 0.17058 420,050.00
Oct 05 2023 0.1707 -0.00448 -2.56% 0.17453 0.17536 0.1707 310,169.00
Oct 04 2023 0.17518 -0.00033 -0.19% 0.17491 0.17527 0.16901 529,321.00
Oct 03 2023 0.17551 -0.00161 -0.91% 0.17687 0.17992 0.17343 352,858.00
Oct 02 2023 0.17712 -0.00826 -4.46% 0.18609 0.18628 0.17334 823,103.00
Oct 01 2023 0.18538 0.00538 2.99% 0.17989 0.18661 0.17943 452,100.00
Sep 30 2023 0.180 0.00376 2.13% 0.17615 0.18118 0.17537 275,565.00
Sep 29 2023 0.17624 0.00224 1.29% 0.17414 0.17908 0.17333 549,784.00
Sep 28 2023 0.174 0.00469 2.77% 0.16939 0.17426 0.16656 352,900.00
Sep 27 2023 0.16931 0.00089 0.53% 0.16857 0.17095 0.16618 499,354.00
Sep 26 2023 0.16842 -0.00307 -1.79% 0.17113 0.17203 0.16585 366,442.00
Sep 25 2023 0.17149 -0.00062 -0.36% 0.17257 0.17444 0.16993 430,341.00
Sep 24 2023 0.17211 -0.00416 -2.36% 0.17597 0.1763 0.17131 466,483.00
Sep 23 2023 0.17627 0.00116 0.66% 0.17505 0.17745 0.17341 403,245.00
Sep 22 2023 0.17511 0.00309 1.80% 0.17208 0.17644 0.17208 881,753.00
Sep 21 2023 0.17202 -0.00337 -1.92% 0.17553 0.17635 0.16959 659,130.00
Sep 20 2023 0.17539 0.00082 0.47% 0.1749 0.17689 0.17345 1,139,029.00
Sep 19 2023 0.17457 0.00315 1.84% 0.17132 0.17867 0.1709 806,843.00
Sep 18 2023 0.17142 0.00309 1.84% 0.16856 0.17532 0.16702 811,673.00
Sep 17 2023 0.16833 -0.00803 -4.55% 0.17606 0.17634 0.16709 508,055.00
Sep 16 2023 0.17636 0.00099 0.56% 0.17568 0.17876 0.17491 248,378.00
Sep 15 2023 0.17537 0.00327 1.90% 0.17252 0.17603 0.17045 765,346.00
Sep 14 2023 0.1721 0.00553 3.32% 0.16695 0.17314 0.16686 308,696.00
Sep 13 2023 0.16657 0.0052 3.22% 0.16138 0.169 0.16072 582,150.00
Sep 12 2023 0.16137 0.00128 0.80% 0.16033 0.16693 0.15992 504,781.00
Sep 11 2023 0.16009 -0.00688 -4.12% 0.16649 0.16787 0.15694 688,621.00
Sep 10 2023 0.16697 -0.00347 -2.04% 0.1703 0.1703 0.16031 499,906.00
Sep 09 2023 0.17044 -0.00037 -0.22% 0.17099 0.171 0.16831 196,434.00
Sep 08 2023 0.17081 -0.00126 -0.73% 0.17241 0.17293 0.16711 324,911.00
Sep 07 2023 0.17207 0.00151 0.89% 0.17042 0.17291 0.16727 349,203.00
Sep 06 2023 0.17056 0.00221 1.31% 0.16841 0.1733 0.16684 297,046.00
Sep 05 2023 0.16835 0.00089 0.53% 0.16808 0.16873 0.16547 690,383.00
Sep 04 2023 0.16746 0.00066 0.40% 0.184 0.184 0.16578 741,593.00
Sep 03 2023 0.1668 -0.00073 -0.44% 0.16731 0.16883 0.1645 315,790.00
Sep 02 2023 0.16753 0.00163 0.98% 0.16573 0.17169 0.16531 267,901.00
Sep 01 2023 0.1659 -0.00401 -2.36% 0.1697 0.1706 0.164 417,118.00

Your Recent History

COIN
BATUSD
Basic Attention Token

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com