UK markets closed

BasicAttentionToken GBP (BAT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.9582-0.0057 (-0.59%)
As of 8:45PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
10 May 20211.00531.06160.95820.95820.9582347,457,280
09 May 20211.01431.04600.95921.00731.0073367,872,114
08 May 20211.00541.08170.98821.01451.0145321,105,190
07 May 20211.01031.14260.96821.00651.0065491,070,363
06 May 20210.97991.04050.95581.00791.0079439,313,585
05 May 20210.84240.98660.83710.98230.9823370,362,381
04 May 20210.92990.92990.82770.84380.8438385,076,463
03 May 20210.90870.95220.90770.92950.9295292,783,071
02 May 20210.91940.93780.88920.90930.9093273,026,449
01 May 20210.91400.93940.89340.91960.9196335,041,523
30 Apr 20210.85190.92410.83850.91420.9142274,403,548
29 Apr 20210.85990.88390.83060.85210.8521271,555,667
28 Apr 20210.90400.93320.83950.85950.8595331,745,875
27 Apr 20210.85980.91500.84570.90340.9034383,698,987
26 Apr 20210.73920.86070.73350.86070.8607378,393,223
25 Apr 20210.74390.84330.70040.73700.7370365,124,396
24 Apr 20210.85450.85450.74230.74360.7436354,179,800
23 Apr 20210.79550.85790.63300.85380.8538566,079,253
22 Apr 20210.88100.90980.78980.79660.7966513,177,849
21 Apr 20210.91400.94750.87410.88290.8829511,507,856
20 Apr 20210.94760.95210.83770.91360.9136620,698,783
19 Apr 20210.97751.04790.86310.94680.9468668,997,281
18 Apr 20211.07811.08500.82710.97450.9745628,374,015
17 Apr 20211.10171.15731.06991.07621.0762402,954,778
16 Apr 20211.10301.13801.02271.10461.1046437,863,550
15 Apr 20211.06391.15711.04671.10461.1046456,007,368
14 Apr 20211.08991.13661.01821.06441.0644430,309,993
13 Apr 20211.03351.10471.01601.09001.0900391,710,478
12 Apr 20211.05181.07331.01671.03401.0340335,806,515
11 Apr 20211.07011.14541.03191.05391.0539449,266,091
10 Apr 20211.12421.18191.01671.07441.0744644,644,449
09 Apr 20210.94171.20190.92571.11871.1187859,272,661
08 Apr 20210.86410.94540.85760.94200.9420288,167,901
07 Apr 20210.96300.99770.83540.86450.8645458,003,025
06 Apr 20210.92020.97040.85800.96650.9665481,371,952
05 Apr 20210.85800.92470.83150.92410.9241333,330,049
04 Apr 20210.81750.86220.80920.85820.8582208,275,121
03 Apr 20210.87410.91990.81530.81750.8175318,810,815
02 Apr 20210.84070.92730.82690.87410.8741368,407,435
01 Apr 20210.82940.86070.81890.84100.8410275,588,746
31 Mar 20210.85440.86500.79560.82860.8286252,432,681
30 Mar 20210.82730.88290.81770.85490.8549313,848,303
29 Mar 20210.81140.82940.78460.82720.8272248,938,797
28 Mar 20210.78410.83350.77540.81070.8107324,662,327
27 Mar 20210.77980.78910.73790.78440.7844242,652,976
26 Mar 20210.70920.79130.70920.77970.7797291,839,205
25 Mar 20210.72500.73850.68900.70900.7090296,224,612
24 Mar 20210.77190.81650.70430.72560.7256351,944,212
23 Mar 20210.78900.80510.74680.77260.7726342,750,909
22 Mar 20210.80690.87210.78430.78910.7891522,858,372
21 Mar 20210.78660.81740.76880.80670.8067350,355,256
20 Mar 20210.85670.88620.78500.78500.7850401,544,405
19 Mar 20210.87340.88860.84120.85740.8574474,196,685
18 Mar 20210.88220.98310.85610.87440.87441,026,961,304
17 Mar 20210.74050.97360.68290.88080.88082,078,236,815
16 Mar 20210.54750.83170.52710.74020.74021,136,549,643
15 Mar 20210.55280.57630.51790.54760.5476252,019,065
14 Mar 20210.58550.60990.55300.55300.5530267,330,821
13 Mar 20210.54290.59940.52030.58570.5857327,528,443
12 Mar 20210.57380.57960.52790.54300.5430273,702,218
11 Mar 20210.58800.61360.56080.57370.5737365,180,515
10 Mar 20210.53690.63190.50420.58780.5878621,961,250
09 Mar 20210.53480.55010.50880.53690.5369248,012,302
08 Mar 20210.50110.53460.48130.53460.5346253,180,446
07 Mar 20210.48120.52320.47870.50130.5013237,894,766
06 Mar 20210.49240.50260.46100.48120.4812176,728,644
05 Mar 20210.49920.51690.45840.49280.4928314,596,624
04 Mar 20210.55020.56890.48040.49930.4993477,895,458
03 Mar 20210.43150.59830.42690.55110.5511919,093,938
02 Mar 20210.41790.45100.40010.43150.4315255,462,443
01 Mar 20210.37240.42420.37240.41800.4180264,215,367
28 Feb 20210.37020.38270.33210.37160.3716236,040,439
27 Feb 20210.37790.40430.36250.37030.3703277,224,831
26 Feb 20210.34420.39550.31850.37770.3777409,844,086
25 Feb 20210.36400.38110.34110.34390.3439235,407,620
24 Feb 20210.33500.38660.31590.36400.3640331,717,933
23 Feb 20210.38380.38690.28320.33440.3344366,437,214
22 Feb 20210.43190.45640.32920.38360.3836380,298,187
21 Feb 20210.41350.43380.40270.43180.4318247,756,660
20 Feb 20210.43740.45150.39350.41390.4139272,282,132
19 Feb 20210.45390.46950.42820.43740.4374273,140,133
18 Feb 20210.41490.46390.41490.45370.4537269,127,355
17 Feb 20210.39990.42910.36690.41490.4149372,352,095
16 Feb 20210.38710.42290.37810.39980.3998373,816,802
15 Feb 20210.40480.42720.33330.38730.3873393,493,986
14 Feb 20210.44640.45200.39460.40500.4050363,182,194
13 Feb 20210.45380.49920.42020.44640.4464510,276,851
12 Feb 20210.42900.50620.40010.45370.4537709,138,078
11 Feb 20210.31940.47770.31400.42950.4295792,561,175
10 Feb 20210.31400.33320.28630.31950.3195341,855,373
09 Feb 20210.30430.32480.29330.31390.3139310,756,524
08 Feb 20210.29700.31240.28320.30440.3044324,925,472
07 Feb 20210.25670.30890.25260.29730.2973427,438,164
06 Feb 20210.26970.27090.24830.25670.2567231,362,891
05 Feb 20210.22870.27210.22870.26980.2698307,733,965
04 Feb 20210.23580.23820.22260.22870.2287215,706,650
03 Feb 20210.23210.23910.22880.23580.2358210,612,020
02 Feb 20210.23050.23640.22410.23210.2321209,969,311
01 Feb 20210.22070.23260.21300.23040.2304204,895,309
31 Jan 20210.23010.23580.21630.22070.2207180,014,779
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...