ADVFN Logo ADVFN

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

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
0.00%
US Tech 100
17,612.80
0.06%
S&P 500
5,187.67
0.00%
US Dollar vs CAD
1.37097
-0.13%
Bitcoin
61,448.58
0.43%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GEMN
  5. Basic Attention Token (Gemini:BATUSD)

  6. Basic Attention Token (Gemini:BATUSD) Historical

BATUSD Basic Attention Token

0.23953
-0.00047 (-0.20%)
08:04:13 - Realtime Data

BATUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.240 0.0008 0.33% 0.23917 0.24646 0.23597 19,536.00
May 07 2024 0.2392 -0.00296 -1.22% 0.242 0.24646 0.23885 22,761.00
May 06 2024 0.24216 -0.00415 -1.68% 0.24617 0.25453 0.24169 17,276.00
May 05 2024 0.24631 0.00 0.00% 0.24631 0.24631 0.24631 0.00
May 04 2024 0.24631 -0.00154 -0.62% 0.24745 0.25428 0.24098 10,987.00
May 03 2024 0.24785 0.00212 0.86% 0.24582 0.2543 0.23746 10,640.00
May 02 2024 0.24573 0.01468 6.35% 0.23209 0.24582 0.23006 7,329.00
May 01 2024 0.23105 -0.00253 -1.08% 0.24091 0.24091 0.22262 17,531.00
Apr 30 2024 0.23358 -0.02037 -8.02% 0.25021 0.25403 0.22898 12,003.00
Apr 29 2024 0.25395 0.00 0.00% 0.25395 0.25395 0.25395 0.00
Apr 28 2024 0.25395 -0.00151 -0.59% 0.25546 0.26289 0.25395 5,251.00
Apr 27 2024 0.25546 0.00011 0.04% 0.25613 0.26022 0.24914 2,611.00
Apr 26 2024 0.25535 -0.00307 -1.19% 0.25946 0.26131 0.25395 2,672.00
Apr 25 2024 0.25842 -0.00526 -1.99% 0.26159 0.27012 0.25167 12,665.00
Apr 24 2024 0.26368 -0.01137 -4.13% 0.27461 0.28241 0.26089 11,197.00
Apr 23 2024 0.27505 0.00559 2.07% 0.26946 0.27505 0.26385 7,460.00
Apr 22 2024 0.26946 0.00727 2.77% 0.25808 0.26949 0.25754 15,800.00
Apr 21 2024 0.26219 0.01943 8.00% 0.26626 0.26763 0.25544 12,631.00
Apr 20 2024 0.24276 0.00 0.00% 0.24276 0.24276 0.24276 0.00
Apr 19 2024 0.24276 -0.00589 -2.37% 0.24371 0.25938 0.22943 37,244.00
Apr 18 2024 0.24865 0.01215 5.14% 0.23582 0.25367 0.23104 18,411.00
Apr 17 2024 0.2365 -0.00426 -1.77% 0.240 0.25116 0.22943 22,582.00
Apr 16 2024 0.24076 -0.01307 -5.15% 0.25468 0.25469 0.23006 60,078.00
Apr 15 2024 0.25383 -0.00635 -2.44% 0.266 0.27552 0.24503 25,442.00
Apr 14 2024 0.26018 -0.02357 -8.31% 0.23807 0.26631 0.22995 29,348.00
Apr 13 2024 0.28375 0.00 0.00% 0.28375 0.28375 0.28375 0.00
Apr 12 2024 0.28375 -0.03432 -10.79% 0.31804 0.3531 0.26345 87,098.00
Apr 11 2024 0.31807 -0.00479 -1.48% 0.32531 0.33493 0.3153 23,163.00
Apr 10 2024 0.32286 0.00466 1.46% 0.31804 0.32286 0.297 31,023.00
Apr 09 2024 0.3182 -0.00132 -0.41% 0.33463 0.33505 0.30577 71,363.00
Apr 08 2024 0.31952 0.025 8.49% 0.29625 0.32396 0.29298 27,752.00
Apr 07 2024 0.29452 0.00207 0.71% 0.29971 0.30135 0.29007 12,656.00
Apr 06 2024 0.29245 0.00274 0.95% 0.28879 0.29837 0.28818 7,311.00
Apr 05 2024 0.28971 -0.00062 -0.21% 0.29319 0.29887 0.27991 12,217.00
Apr 04 2024 0.29033 0.00723 2.55% 0.2833 0.30195 0.28079 9,530.00
Apr 03 2024 0.2831 -0.00842 -2.89% 0.29468 0.29584 0.280 109,656.00
Apr 02 2024 0.29152 -0.04142 -12.44% 0.31638 0.31638 0.29131 15,608.00
Apr 01 2024 0.33294 0.00 0.00% 0.33294 0.33294 0.33294 0.00
Mar 31 2024 0.33294 0.00 0.00% 0.33294 0.33294 0.33294 0.00
Mar 30 2024 0.33294 -0.00009 -0.03% 0.32806 0.33294 0.32626 966.00
Mar 29 2024 0.33303 -0.00131 -0.39% 0.33304 0.33602 0.32971 1,447.00
Mar 28 2024 0.33434 -0.00995 -2.89% 0.33634 0.3394 0.32971 2,222.00
Mar 27 2024 0.34429 -0.00587 -1.68% 0.34323 0.35507 0.34148 14,389.00
Mar 26 2024 0.35016 0.03957 12.74% 0.33481 0.35389 0.33251 58,310.00
Mar 25 2024 0.31059 0.0094 3.12% 0.30889 0.31393 0.30734 4,167.00
Mar 24 2024 0.30119 0.00169 0.56% 0.29552 0.30119 0.29259 650.00
Mar 23 2024 0.2995 0.00393 1.33% 0.30139 0.3025 0.29815 3,407.00
Mar 22 2024 0.29557 0.03469 13.30% 0.29826 0.30249 0.29476 10,645.00
Mar 21 2024 0.26088 0.00 0.00% 0.26088 0.26088 0.26088 0.00
Mar 20 2024 0.26088 -0.04646 -15.12% 0.26518 0.27685 0.26088 3,710.00
Mar 19 2024 0.30734 0.00 0.00% 0.30734 0.30734 0.30734 0.00
Mar 18 2024 0.30734 -0.03039 -9.00% 0.31261 0.31479 0.30734 4,376.00
Mar 17 2024 0.33773 0.00 0.00% 0.33773 0.33773 0.33773 0.00
Mar 16 2024 0.33773 0.00 0.00% 0.33773 0.33773 0.33773 0.00
Mar 15 2024 0.33773 -0.02683 -7.36% 0.35906 0.36291 0.32641 17,857.00
Mar 14 2024 0.36456 0.00 0.00% 0.36456 0.36456 0.36456 0.00
Mar 13 2024 0.36456 -0.01325 -3.51% 0.3645 0.36456 0.3645 118.00
Mar 12 2024 0.37781 0.03246 9.40% 0.36592 0.38089 0.36104 5,867.00
Mar 11 2024 0.34535 -0.0084 -2.37% 0.34664 0.3476 0.33986 1,072.00
Mar 10 2024 0.35375 0.01153 3.37% 0.35375 0.35375 0.35375 155.00
Mar 09 2024 0.34222 0.00 0.00% 0.34222 0.34222 0.34222 0.00
Mar 08 2024 0.34222 -0.00199 -0.58% 0.34772 0.34772 0.34222 43.00
Mar 07 2024 0.34421 0.02498 7.83% 0.32087 0.34814 0.32087 16,400.00
Mar 06 2024 0.31923 -0.00313 -0.97% 0.29916 0.32234 0.29005 4,972.00
Mar 05 2024 0.32236 0.05076 18.69% 0.32579 0.33338 0.31987 11,795.00
Mar 04 2024 0.2716 0.00 0.00% 0.2716 0.2716 0.2716 0.00
Mar 03 2024 0.2716 0.00 0.00% 0.2716 0.2716 0.2716 0.00
Mar 02 2024 0.2716 0.00 0.00% 0.2716 0.2716 0.2716 0.00
Mar 01 2024 0.2716 0.00 0.00% 0.2716 0.2716 0.2716 0.00
Feb 29 2024 0.2716 0.0044 1.65% 0.26708 0.27706 0.26708 1,555.00
Feb 28 2024 0.2672 -0.00435 -1.60% 0.26401 0.27008 0.26401 632.00
Feb 27 2024 0.27155 0.01508 5.88% 0.27155 0.27155 0.27155 130.00
Feb 26 2024 0.25647 0.00 0.00% 0.25647 0.25647 0.25647 0.00
Feb 25 2024 0.25647 0.00117 0.46% 0.2552 0.26088 0.25049 2,230.00
Feb 24 2024 0.2553 -0.00076 -0.30% 0.24478 0.26238 0.24478 6,945.00
Feb 23 2024 0.25606 0.01008 4.10% 0.25115 0.25606 0.25115 537.00
Feb 22 2024 0.24598 -0.00181 -0.73% 0.24797 0.24797 0.24598 103,335.00
Feb 21 2024 0.24779 -0.01617 -6.13% 0.24861 0.25276 0.2475 522,873.00
Feb 20 2024 0.26396 0.00569 2.20% 0.25827 0.2661 0.25712 3,747.00
Feb 19 2024 0.25827 0.0022 0.86% 0.2588 0.26611 0.25605 5,609.00
Feb 18 2024 0.25607 0.01529 6.35% 0.252 0.25608 0.25007 2,514.00
Feb 17 2024 0.24078 0.00058 0.24% 0.23982 0.24742 0.23982 296.00
Feb 16 2024 0.2402 0.00435 1.84% 0.23686 0.24845 0.23609 20,496.00
Feb 15 2024 0.23585 0.00246 1.05% 0.23649 0.23773 0.23585 128.00
Feb 14 2024 0.23339 -0.00129 -0.55% 0.23119 0.23453 0.22778 457.00
Feb 13 2024 0.23468 -0.00177 -0.75% 0.24499 0.24741 0.23468 9,504.00
Feb 12 2024 0.23645 0.01207 5.38% 0.22341 0.2396 0.22292 24,480.00
Feb 11 2024 0.22438 0.00 0.00% 0.22438 0.22438 0.22438 0.00
Feb 10 2024 0.22438 0.00188 0.84% 0.23143 0.23151 0.21275 42,521.00
Feb 09 2024 0.2225 0.00209 0.95% 0.224 0.22776 0.2211 5,636.00

Your Recent History

GEMN
BATUSD
Basic Attention Token
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved