UK Markets open in 3 hrs 11 mins

BasicAttentionToken GBP (BAT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.1939+0.0056 (+2.99%)
As of 4:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
24 Nov 20200.18830.19570.18570.19390.1939223,536,272
23 Nov 20200.16250.19190.16100.18620.1862209,997,695
22 Nov 20200.17120.17290.15590.16250.1625167,792,353
21 Nov 20200.15180.17180.15180.17120.1712165,532,868
20 Nov 20200.14920.15270.14840.15180.1518133,418,485
19 Nov 20200.15130.15360.14820.14920.1492162,363,641
18 Nov 20200.15480.15560.14600.15130.1513117,566,633
17 Nov 20200.15100.15610.15090.15480.154879,675,923
16 Nov 20200.14690.15190.14530.14980.149862,642,778
15 Nov 20200.14870.15250.14370.14690.146965,666,662
14 Nov 20200.15370.15460.14690.14870.148775,658,138
13 Nov 20200.14880.15490.14840.15370.1537142,492,129
12 Nov 20200.15100.15670.14750.14880.1488102,735,302
11 Nov 20200.15220.15650.15050.15100.151087,168,930
10 Nov 20200.14700.15550.14650.15220.152286,527,021
09 Nov 20200.15050.15070.14420.14700.147099,166,553
08 Nov 20200.14630.15460.14470.15050.150587,988,904
07 Nov 20200.15470.16030.14200.14630.1463107,980,875
06 Nov 20200.14560.15580.14410.15470.154797,692,313
05 Nov 20200.14260.14580.13860.14560.1456112,314,392
04 Nov 20200.13730.14240.13480.14260.1426157,839,420
03 Nov 20200.14090.14390.13570.13730.1373151,375,186
02 Nov 20200.14590.14980.14090.14090.1409180,819,308
01 Nov 20200.14220.14830.14150.14590.1459119,085,097
31 Oct 20200.14540.14750.14220.14220.1422125,100,413
30 Oct 20200.14640.14860.13810.14540.1454143,268,139
29 Oct 20200.15020.15370.14510.14640.1464181,086,791
28 Oct 20200.16400.16480.14730.15020.1502233,648,567
27 Oct 20200.16380.16580.16010.16400.1640321,666,643
26 Oct 20200.16270.17010.16150.16380.1638352,336,742
24 Oct 20200.16950.16970.16140.16270.1627438,836,520
23 Oct 20200.16860.17060.16450.16950.1695265,753,317
22 Oct 20200.16970.17120.16650.16860.1686168,173,945
21 Oct 20200.16370.17270.16370.16930.1693152,472,818
20 Oct 20200.16100.16540.16040.16370.1637160,251,704
19 Oct 20200.16540.16590.15690.16110.1611184,547,836
18 Oct 20200.16590.16690.16260.16550.1655145,258,384
17 Oct 20200.16630.16850.16550.16550.1655446,819,527
16 Oct 20200.16070.16690.15940.16630.1663116,651,442
15 Oct 20200.16550.16570.15950.16040.1604357,472,117
14 Oct 20200.16530.16530.16230.16530.1653150,962,021
13 Oct 20200.16790.16940.16290.16550.1655101,191,813
12 Oct 20200.16880.17080.16590.16780.167894,555,956
11 Oct 20200.16980.17180.16560.16910.1691168,390,239
10 Oct 20200.16890.17120.16590.17010.1701162,344,848
09 Oct 20200.17030.17460.16920.16930.1693126,350,532
08 Oct 20200.16840.17300.16590.17050.1705136,046,486
07 Oct 20200.16650.16920.16070.16810.1681116,673,737
06 Oct 20200.16360.16650.16130.16650.1665116,649,767
05 Oct 20200.17040.17100.16170.16360.1636176,068,128
04 Oct 20200.17200.17330.16830.17060.170693,357,049
03 Oct 20200.17090.17230.16920.17190.1719103,542,175
02 Oct 20200.17340.17380.17090.17090.170977,162,415
01 Oct 20200.17850.18020.16660.17340.1734137,084,825
30 Sep 20200.18550.19150.17570.17880.1788109,162,615
29 Sep 20200.18400.18790.18290.18500.1850124,981,655
28 Sep 20200.18200.18440.17870.18420.1842143,211,606
27 Sep 20200.17970.18900.17910.18220.1822131,318,138
26 Sep 20200.18280.18500.17510.17970.1797121,773,210
25 Sep 20200.18270.18570.18040.18290.1829139,175,734
24 Sep 20200.17740.18480.17270.18230.1823151,792,178
23 Sep 20200.16760.17880.16660.17760.1776139,292,571
22 Sep 20200.17920.18250.16710.16780.1678107,798,566
21 Sep 20200.16750.17920.16660.17920.1792107,427,379
20 Sep 20200.18390.18800.16440.16750.1675114,575,524
19 Sep 20200.18840.18860.17900.18380.183894,901,008
18 Sep 20200.18850.19160.18750.18830.188382,358,685
17 Sep 20200.19300.19680.18590.18860.188687,016,919
16 Sep 20200.19440.19900.19050.19300.193078,146,018
15 Sep 20200.19150.19720.18550.19440.1944172,055,810
14 Sep 20200.19960.20140.18940.19130.1913160,430,692
13 Sep 20200.20100.20400.19570.19950.1995150,599,670
12 Sep 20200.21330.21370.19570.20070.2007106,561,483
11 Sep 20200.20640.21570.20440.21330.2133149,370,808
10 Sep 20200.20730.20850.19980.20640.2064106,945,080
09 Sep 20200.19820.20810.19690.20730.2073111,555,918
08 Sep 20200.19380.20250.18750.19810.1981118,732,109
07 Sep 20200.19160.20070.18980.19380.1938101,613,286
06 Sep 20200.19550.19740.18250.19180.191899,719,561
05 Sep 20200.17860.19650.17160.19520.1952102,387,681
04 Sep 20200.20100.20360.17320.17860.1786110,558,524
03 Sep 20200.19220.20730.19050.20120.2012138,160,691
02 Sep 20200.23740.23910.19010.19210.1921150,488,567
01 Sep 20200.25100.25260.22890.23730.2373146,074,870
31 Aug 20200.26160.26110.24890.25120.2512146,506,860
30 Aug 20200.25930.26660.25490.26180.2618167,127,855
29 Aug 20200.26580.27050.25930.25940.2594132,700,183
28 Aug 20200.26260.27640.26070.26600.2660248,533,250
27 Aug 20200.24740.26350.24350.26270.2627150,442,515
26 Aug 20200.26620.26820.24310.24730.2473179,912,078
25 Aug 20200.26340.27820.26190.26640.2664166,171,496
24 Aug 20200.30360.30500.26180.26440.2644208,019,732
23 Aug 20200.30830.32950.29770.30380.3038230,680,152
22 Aug 20200.30430.32220.28340.30820.3082239,121,381
21 Aug 20200.28940.30880.26410.30530.3053246,666,890
20 Aug 20200.27300.33220.26640.28980.2898517,771,637
19 Aug 20200.24270.27950.24250.27260.2726258,499,023
18 Aug 20200.26380.26920.23900.24250.2425231,218,998
17 Aug 20200.24110.28320.24090.26470.2647363,537,833
16 Aug 20200.24510.25690.23160.24200.2420232,745,920
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...