Basic Attention Token (BAT) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BAT volume. Showing the last 365 days.

Monthly returns BAT

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-38%	-17%	-9.5%	+0.0%	+22%	-34%	-17%	+5.3%	+32%	+58%	-9.1%	—	-38%
2025	-4.8%	-24%	-18%	+11%	-15%	-0.7%	+21%	-3.2%	-7.2%	+16%	+69%	-25%	-11%
2024	-15%	+28%	+21%	-29%	+2.1%	-19%	-1.9%	-16%	+9.8%	-10%	+99%	-27%	-9%
2023	+52%	+14%	-7.1%	-8.6%	-13%	-6.4%	+3.1%	-18%	+6.2%	+15%	+7.6%	+15%	+54%
2022	-29%	-13%	+17%	-34%	-29%	-2.6%	+1.7%	-16%	-9.5%	-2.2%	-20%	-30%	-86%
2021	+52%	+75%	+116%	+11%	-39%	-20%	+5.9%	+25%	-22%	+57%	+46%	-17%	+504%
2020	+21%	-4.1%	-33%	+30%	+15%	+19%	+0.4%	+38%	-31%	-23%	+32%	-18%	+11%
2019	—	—	+70%	+33%	-9.1%	-15%	-16%	-28%	-2.4%	+34%	-12%	-11%	+6%
Monthly average	+5.5%	+8.3%	+20%	+1.5%	-8.3%	-9.8%	-0.4%	-1.6%	-3.1%	+18%	+32%	-16%
Up years	3/7	3/7	4/8	4/8	3/8	1/8	5/8	3/8	3/8	5/8	5/7	1/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.1321	$0.1321	$0.1276	$0.1299	$473.27K	—	-1.67%
11/08/2026	$0.1238	$0.1323	$0.1163	$0.1321	$1.52M	—	+6.70%
11/07/2026	$0.1226	$0.1268	$0.1189	$0.1238	$830.95K	—	+0.98%
11/06/2026	$0.1289	$0.1317	$0.1218	$0.1226	$1.28M	—	-4.89%
11/05/2026	$0.1296	$0.1345	$0.1269	$0.1289	$1.31M	—	-0.54%
11/04/2026	$0.1387	$0.1522	$0.1286	$0.1297	$3.28M	—	-6.49%
11/03/2026	$0.1271	$0.1422	$0.1236	$0.1388	$1.48M	—	+9.21%
11/03/2026	$0.1262	$0.1298	$0.1236	$0.1291	$454.58K	$193.10M	+2.30%
11/02/2026	$0.1291	$0.1308	$0.1232	$0.1271	$406.25K	—	-1.55%
11/02/2026	$0.1359	$0.1367	$0.1247	$0.1260	$610.61K	$188.46M	-7.28%
11/01/2026	$0.1373	$0.1377	$0.1287	$0.1292	$766.85K	—	-5.90%
11/01/2026	$0.1420	$0.1431	$0.1351	$0.1360	$508.92K	$203.42M	-4.23%
10/31/2026	$0.1341	$0.1427	$0.1330	$0.1372	$2.09M	—	+2.31%
10/31/2026	$0.1308	$0.1460	$0.1279	$0.1421	$1.48M	$212.54M	+8.64%
10/30/2026	$0.1290	$0.1372	$0.1272	$0.1341	$1.56M	—	+3.95%
10/30/2026	$0.1272	$0.1330	$0.1226	$0.1302	$782.07K	$194.74M	+2.36%
10/29/2026	$0.1380	$0.1391	$0.1226	$0.1290	$1.80M	—	-6.52%
10/29/2026	$0.1421	$0.1427	$0.1268	$0.1270	$1.46M	$189.96M	-10.63%
10/28/2026	$0.1378	$0.1460	$0.1361	$0.1380	$545.86K	—	+0.15%
10/28/2026	$0.1446	$0.1547	$0.1363	$0.1420	$1.67M	$212.39M	-1.80%
10/27/2026	$0.1457	$0.1539	$0.1364	$0.1378	$2.40M	—	-5.42%
10/27/2026	$0.1518	$0.1519	$0.1427	$0.1447	$1.88M	$216.43M	-4.68%
10/26/2026	$0.1409	$0.1535	$0.1382	$0.1457	$2.14M	—	+3.41%
10/26/2026	$0.1514	$0.1539	$0.1388	$0.1523	$2.16M	$227.80M	+0.59%
10/25/2026	$0.1556	$0.1560	$0.1403	$0.1409	$1.93M	—	-9.45%
10/25/2026	$0.1584	$0.1599	$0.1498	$0.1514	$632.22K	$226.45M	-4.42%
10/24/2026	$0.1575	$0.1597	$0.1524	$0.1556	$840.65K	—	-1.21%
10/24/2026	$0.1679	$0.1695	$0.1541	$0.1584	$1.64M	$236.92M	-5.66%
10/23/2026	$0.1767	$0.1790	$0.1545	$0.1575	$1.34M	—	-10.87%
10/23/2026	$0.1730	$0.1801	$0.1635	$0.1681	$1.83M	$251.43M	-2.83%
10/22/2026	$0.1698	$0.1889	$0.1698	$0.1790	$609.74K	—	+5.42%
10/22/2026	$0.1815	$0.1839	$0.1676	$0.1730	$3.21M	$258.76M	-4.68%
10/21/2026	$0.1807	$0.1875	$0.1789	$0.1816	$409.29K	—	+0.50%
10/21/2026	$0.1945	$0.1948	$0.1775	$0.1816	$3.37M	$271.62M	-6.63%
10/20/2026	$0.2149	$0.2220	$0.1779	$0.1808	$3.99M	—	-15.87%
10/20/2026	$0.1934	$0.2234	$0.1893	$0.1944	$6.39M	$290.77M	+0.52%
10/19/2026	$0.1809	$0.2230	$0.1780	$0.2149	$1.53M	—	+18.79%
10/19/2026	$0.1762	$0.2010	$0.1701	$0.1935	$5.35M	$289.42M	+9.82%
10/18/2026	$0.1794	$0.1853	$0.1666	$0.1762	$2.82M	$263.55M	-1.78%
10/17/2026	$0.1969	$0.2076	$0.1701	$0.1794	$5.01M	$268.33M	-8.89%
10/16/2026	$0.2159	$0.2167	$0.1915	$0.1969	$7.22M	$294.51M	-8.80%
10/15/2026	$0.1723	$0.2236	$0.1654	$0.2159	$10.13M	$322.93M	+25.30%
10/14/2026	$0.1974	$0.2070	$0.1674	$0.1723	$10.06M	$257.71M	-12.72%
10/13/2026	$0.1540	$0.2073	$0.1501	$0.1976	$22.41M	$295.56M	+28.31%
10/12/2026	$0.1602	$0.1640	$0.1423	$0.1538	$6.31M	$230.04M	-4.00%
10/11/2026	$0.1417	$0.1699	$0.1358	$0.1601	$10.39M	$239.47M	+12.99%
10/10/2026	$0.1355	$0.1594	$0.1270	$0.1418	$14.46M	$212.09M	+4.65%
10/09/2026	$0.1026	$0.1394	$0.1007	$0.1353	$10.38M	$202.37M	+31.87%
10/08/2026	$0.1021	$0.1068	$0.09450	$0.1027	$1.24M	$153.61M	+0.59%
10/07/2026	$0.1007	$0.1084	$0.09660	$0.1020	$1.54M	$152.56M	+1.29%
10/06/2026	$0.1058	$0.1080	$0.09980	$0.1007	$943.98K	$150.62M	-4.82%
10/05/2026	$0.1037	$0.1090	$0.1017	$0.1060	$1.39M	$158.55M	+2.22%
10/04/2026	$0.09470	$0.1097	$0.09340	$0.1039	$4.39M	$155.41M	+9.71%
10/03/2026	$0.09500	$0.1014	$0.09350	$0.09470	$984.77K	$141.65M	-0.32%
10/02/2026	$0.08960	$0.1063	$0.08880	$0.09480	$3.15M	$141.79M	+5.80%
10/01/2026	$0.08980	$0.09120	$0.08740	$0.08950	$258.66K	—	-0.33%
09/30/2026	$0.09050	$0.09280	$0.08840	$0.08980	$475.63K	—	-0.77%
09/29/2026	$0.09180	$0.09460	$0.08760	$0.09050	$574.44K	—	-1.42%
09/28/2026	$0.09770	$0.09800	$0.08870	$0.09180	$606.85K	—	-6.04%
09/27/2026	$0.09530	$0.09820	$0.09400	$0.09780	$604.75K	—	+2.62%
09/26/2026	$0.09190	$0.09600	$0.09110	$0.09520	$392.41K	$142.39M	+3.59%
09/25/2026	$0.09080	$0.09220	$0.08900	$0.09190	$319.90K	—	+1.21%
09/24/2026	$0.08740	$0.09250	$0.08670	$0.09060	$561.81K	—	+3.66%
09/23/2026	$0.09170	$0.09580	$0.08680	$0.08740	$1.44M	—	-4.69%
09/22/2026	$0.08430	$0.09190	$0.08280	$0.09180	$764.86K	—	+8.90%
09/21/2026	$0.08010	$0.08490	$0.07940	$0.08440	$491.65K	—	+5.37%
09/20/2026	$0.08090	$0.08130	$0.07720	$0.08000	$295.94K	—	-1.11%
09/19/2026	$0.07960	$0.08120	$0.07900	$0.08100	$291.27K	—	+1.76%
09/18/2026	$0.07390	$0.08000	$0.07360	$0.07960	$425.58K	$119.06M	+7.71%
09/17/2026	$0.07360	$0.07440	$0.07220	$0.07390	$217.11K	—	+0.41%
09/16/2026	$0.07120	$0.07340	$0.06970	$0.07330	$203.10K	—	+2.95%
09/15/2026	$0.07770	$0.07880	$0.07060	$0.07120	$338.35K	—	-8.37%
09/14/2026	$0.07850	$0.07950	$0.07560	$0.07770	$654.58K	—	-1.02%
09/13/2026	$0.07330	$0.08380	$0.07290	$0.07850	$2.14M	—	+7.09%
09/12/2026	$0.07170	$0.07360	$0.07140	$0.07330	$191.40K	—	+2.23%
09/11/2026	$0.07050	$0.07460	$0.06970	$0.07160	$625.36K	—	+1.56%
09/10/2026	$0.07470	$0.07470	$0.07040	$0.07040	$265.20K	—	-5.76%
09/09/2026	$0.07850	$0.07870	$0.07310	$0.07470	$415.92K	—	-4.84%
09/08/2026	$0.07440	$0.07850	$0.07320	$0.07850	$597.53K	—	+5.51%
09/07/2026	$0.07360	$0.07540	$0.07280	$0.07440	$392.68K	—	+1.09%
09/06/2026	$0.07220	$0.07420	$0.07140	$0.07360	$388.54K	—	+1.94%
09/05/2026	$0.07090	$0.07270	$0.07060	$0.07230	$184.13K	—	+1.97%
09/04/2026	$0.07130	$0.07180	$0.06910	$0.07100	$212.12K	—	-0.42%
09/03/2026	$0.06770	$0.07280	$0.06700	$0.07120	$379.44K	—	+5.17%
09/02/2026	$0.06960	$0.07000	$0.06720	$0.06780	$234.25K	—	-2.59%
09/01/2026	$0.06820	$0.07120	$0.06800	$0.06960	$250.80K	—	+2.05%
08/31/2026	$0.06650	$0.06930	$0.06640	$0.06810	$261.99K	—	+2.41%
08/30/2026	$0.06790	$0.07060	$0.06560	$0.06660	$230.57K	—	-1.91%
08/29/2026	$0.06860	$0.06890	$0.06720	$0.06790	$144.33K	—	-1.02%
08/28/2026	$0.06950	$0.07220	$0.06700	$0.06850	$916.77K	—	-1.44%
08/27/2026	$0.06830	$0.07060	$0.06700	$0.06960	$267.65K	—	+1.90%
08/26/2026	$0.06660	$0.06880	$0.06590	$0.06840	$265.02K	—	+2.70%
08/25/2026	$0.06890	$0.07170	$0.06550	$0.06660	$330.26K	—	-3.34%
08/24/2026	$0.07150	$0.07150	$0.06830	$0.06890	$333.59K	—	-3.64%
08/23/2026	$0.07130	$0.07290	$0.06680	$0.07160	$379.86K	—	+0.42%
08/22/2026	$0.07170	$0.07990	$0.07040	$0.07150	$1.04M	—	-0.28%
08/21/2026	$0.06630	$0.07200	$0.06560	$0.07170	$426.89K	—	+8.14%
08/20/2026	$0.06280	$0.06640	$0.06200	$0.06630	$241.84K	—	+5.57%
08/19/2026	$0.05930	$0.06370	$0.05860	$0.06290	$202.81K	—	+6.07%
08/18/2026	$0.05850	$0.05980	$0.05720	$0.05930	$139.70K	—	+1.37%
08/17/2026	$0.05940	$0.06020	$0.05820	$0.05860	$101.11K	—	-1.35%
08/16/2026	$0.05850	$0.06120	$0.05810	$0.05940	$429.66K	—	+1.54%
08/15/2026	$0.05670	$0.05940	$0.05530	$0.05850	$342.01K	—	+3.17%
08/14/2026	$0.05750	$0.05760	$0.05520	$0.05670	$283.82K	—	-1.39%
08/13/2026	$0.05860	$0.05930	$0.05690	$0.05740	$337.08K	—	-2.05%
08/12/2026	$0.06260	$0.06360	$0.05740	$0.05850	$686.76K	—	-6.55%
08/11/2026	$0.06610	$0.06630	$0.06250	$0.06270	$308.59K	—	-5.14%
08/10/2026	$0.06710	$0.06780	$0.06590	$0.06610	$143.99K	—	-1.49%
08/09/2026	$0.06730	$0.06920	$0.06710	$0.06720	$186.33K	—	-0.15%
08/08/2026	$0.06720	$0.06790	$0.06700	$0.06740	$95.44K	—	+0.30%
08/07/2026	$0.06730	$0.06820	$0.06690	$0.06730	$164.21K	—	+0.00%
08/06/2026	$0.06700	$0.06800	$0.06630	$0.06710	$146.92K	—	+0.15%
08/05/2026	$0.06570	$0.07030	$0.06550	$0.06710	$460.28K	—	+2.13%
08/04/2026	$0.06610	$0.06720	$0.06510	$0.06560	$201.89K	—	-0.76%
08/03/2026	$0.06630	$0.06770	$0.06450	$0.06610	$206.05K	—	-0.30%
08/02/2026	$0.06540	$0.06770	$0.06510	$0.06630	$113.57K	—	+1.38%
08/01/2026	$0.06470	$0.06680	$0.06430	$0.06530	$190.31K	—	+0.93%
07/31/2026	$0.06570	$0.06630	$0.06380	$0.06470	$353.56K	—	-1.52%
07/30/2026	$0.06590	$0.06790	$0.06500	$0.06580	$342.72K	$98.42M	-0.15%
07/29/2026	$0.06990	$0.07040	$0.06580	$0.06590	$375.95K	—	-5.72%
07/28/2026	$0.07060	$0.07070	$0.06860	$0.06970	$270.89K	—	-1.27%
07/27/2026	$0.07640	$0.07650	$0.06960	$0.07060	$386.11K	—	-7.59%
07/26/2026	$0.07570	$0.07720	$0.07510	$0.07650	$101.44K	—	+1.06%
07/25/2026	$0.07640	$0.07730	$0.07440	$0.07570	$141.83K	—	-0.92%
07/24/2026	$0.07700	$0.07870	$0.07630	$0.07640	$145.74K	—	-0.78%
07/23/2026	$0.07850	$0.07910	$0.07650	$0.07700	$190.67K	—	-1.91%
07/22/2026	$0.07930	$0.08060	$0.07780	$0.07840	$168.64K	—	-1.13%
07/21/2026	$0.07700	$0.08030	$0.07670	$0.07920	$191.60K	—	+2.86%
07/20/2026	$0.07750	$0.07850	$0.07500	$0.07690	$274.91K	—	-0.77%
07/19/2026	$0.07830	$0.07880	$0.07700	$0.07750	$114.02K	—	-1.02%
07/18/2026	$0.07980	$0.08020	$0.07730	$0.07820	$184.10K	—	-2.01%
07/17/2026	$0.07970	$0.08110	$0.07820	$0.07990	$139.56K	—	+0.25%
07/16/2026	$0.08120	$0.08160	$0.07920	$0.07970	$164.75K	—	-1.85%
07/15/2026	$0.08130	$0.08260	$0.08050	$0.08110	$194.26K	$121.30M	-0.25%
07/14/2026	$0.08060	$0.08180	$0.07910	$0.08130	$273.02K	—	+0.87%
07/13/2026	$0.08310	$0.08420	$0.07980	$0.08060	$196.69K	—	-3.01%
07/12/2026	$0.08480	$0.08580	$0.08290	$0.08320	$108.78K	—	-1.89%
07/11/2026	$0.08630	$0.08740	$0.08490	$0.08490	$91.25K	—	-1.62%
07/10/2026	$0.08510	$0.08790	$0.08500	$0.08640	$200.90K	$129.23M	+1.53%
07/09/2026	$0.08460	$0.08630	$0.08290	$0.08510	$192.85K	$127.29M	+0.59%
07/08/2026	$0.08580	$0.08640	$0.08310	$0.08460	$156.65K	—	-1.40%
07/07/2026	$0.08910	$0.08960	$0.08550	$0.08590	$164.24K	—	-3.59%
07/06/2026	$0.09030	$0.09060	$0.08520	$0.08910	$342.39K	—	-1.33%
07/05/2026	$0.08640	$0.09290	$0.08450	$0.09050	$879.21K	—	+4.75%
07/04/2026	$0.08460	$0.08720	$0.08350	$0.08660	$211.01K	—	+2.36%
07/03/2026	$0.08080	$0.08540	$0.08050	$0.08460	$291.09K	—	+4.70%
07/02/2026	$0.07920	$0.08210	$0.07760	$0.08070	$362.93K	—	+1.89%
07/01/2026	$0.07800	$0.08120	$0.07690	$0.07910	$354.68K	—	+1.41%
06/30/2026	$0.08220	$0.08260	$0.07580	$0.07800	$675.11K	—	-5.11%
06/29/2026	$0.08290	$0.08430	$0.08150	$0.08230	$249.64K	—	-0.72%
06/28/2026	$0.08410	$0.08530	$0.08180	$0.08300	$153.84K	—	-1.31%
06/27/2026	$0.08470	$0.08630	$0.08340	$0.08400	$327.87K	—	-0.83%
06/26/2026	$0.08410	$0.08860	$0.08120	$0.08470	$410.97K	—	+0.71%
06/25/2026	$0.08680	$0.08720	$0.07930	$0.08400	$473.47K	—	-3.23%
06/24/2026	$0.08990	$0.09060	$0.08190	$0.08680	$395.67K	—	-3.45%
06/23/2026	$0.08960	$0.09050	$0.08530	$0.08970	$314.79K	—	+0.11%
06/22/2026	$0.08780	$0.09340	$0.08780	$0.08970	$430.04K	—	+2.16%
06/21/2026	$0.08980	$0.09090	$0.08760	$0.08780	$193.84K	—	-2.23%
06/20/2026	$0.08830	$0.09040	$0.08700	$0.08970	$320.67K	—	+1.59%
06/19/2026	$0.09070	$0.09220	$0.08690	$0.08830	$266.38K	—	-2.65%
06/18/2026	$0.09240	$0.09420	$0.08770	$0.09090	$311.51K	—	-1.62%
06/17/2026	$0.09070	$0.09320	$0.08990	$0.09220	$283.54K	—	+1.65%
06/16/2026	$0.09180	$0.09270	$0.08910	$0.09050	$334.12K	—	-1.42%
06/15/2026	$0.09180	$0.09540	$0.09120	$0.09200	$420.45K	—	+0.22%
06/14/2026	$0.09000	$0.09230	$0.08710	$0.09170	$193.94K	—	+1.89%
06/13/2026	$0.08780	$0.09020	$0.08750	$0.09010	$513.15K	—	+2.62%
06/12/2026	$0.09220	$0.09280	$0.08680	$0.08780	$505.19K	—	-4.77%
06/11/2026	$0.09100	$0.09400	$0.09070	$0.09230	$323.55K	—	+1.43%
06/10/2026	$0.09370	$0.09540	$0.08890	$0.09110	$297.02K	—	-2.77%
06/09/2026	$0.09560	$0.09780	$0.09180	$0.09380	$822.55K	—	-1.88%
06/08/2026	$0.08710	$0.09810	$0.08480	$0.09550	$1.15M	—	+9.64%
06/07/2026	$0.08330	$0.08820	$0.08290	$0.08700	$533.72K	—	+4.44%
06/06/2026	$0.08500	$0.08690	$0.08020	$0.08330	$786.08K	—	-2.00%
06/05/2026	$0.09720	$0.09800	$0.08230	$0.08490	$2.52M	—	-12.65%
06/04/2026	$0.1025	$0.1076	$0.09310	$0.09730	$2.03M	—	-5.07%
06/03/2026	$0.1043	$0.1079	$0.1015	$0.1024	$724.50K	—	-1.82%
06/02/2026	$0.1117	$0.1128	$0.09870	$0.1043	$873.87K	—	-6.62%
06/01/2026	$0.1175	$0.1225	$0.1109	$0.1117	$1.41M	—	-4.94%
05/31/2026	$0.1198	$0.1268	$0.1157	$0.1173	$1.38M	—	-2.09%
05/30/2026	$0.1198	$0.1250	$0.1138	$0.1198	$2.36M	—	+0.00%
05/29/2026	$0.1112	$0.1270	$0.1049	$0.1197	$6.03M	—	+7.64%
05/28/2026	$0.1003	$0.1180	$0.09750	$0.1110	$4.63M	—	+10.67%
05/27/2026	$0.09740	$0.1014	$0.09590	$0.1003	$443.81K	—	+2.98%
05/26/2026	$0.09960	$0.09980	$0.09600	$0.09700	$235.14K	—	-2.61%
05/25/2026	$0.09850	$0.1015	$0.09780	$0.09960	$169.52K	—	+1.12%
05/24/2026	$0.1014	$0.1015	$0.09670	$0.09840	$269.59K	—	-2.96%
05/23/2026	$0.09730	$0.1023	$0.09450	$0.1013	$406.23K	—	+4.11%
05/22/2026	$0.09900	$0.1029	$0.09660	$0.09730	$399.34K	—	-1.72%
05/21/2026	$0.09840	$0.1000	$0.09750	$0.09890	$139.05K	—	+0.51%
05/20/2026	$0.09910	$0.09980	$0.09710	$0.09840	$222.75K	—	-0.71%
05/19/2026	$0.09720	$0.1002	$0.09660	$0.09940	$400.81K	—	+2.26%
05/18/2026	$0.09610	$0.09750	$0.09490	$0.09710	$243.85K	—	+1.04%
05/17/2026	$0.09830	$0.09920	$0.09330	$0.09610	$387.14K	—	-2.24%
05/16/2026	$0.1003	$0.1011	$0.09660	$0.09830	$367.51K	—	-1.99%
05/15/2026	$0.1056	$0.1068	$0.09920	$0.1006	$352.21K	—	-4.73%
05/14/2026	$0.1048	$0.1067	$0.1029	$0.1055	$249.83K	—	+0.67%
05/13/2026	$0.1081	$0.1104	$0.1039	$0.1048	$585.88K	—	-3.05%
05/12/2026	$0.1118	$0.1122	$0.1069	$0.1080	$469.93K	—	-3.40%
05/11/2026	$0.1127	$0.1151	$0.1099	$0.1118	$751.41K	—	-0.80%
05/10/2026	$0.1086	$0.1148	$0.1075	$0.1125	$739.94K	—	+3.59%
05/09/2026	$0.1110	$0.1133	$0.1074	$0.1087	$529.80K	—	-2.07%
05/08/2026	$0.1056	$0.1134	$0.1043	$0.1111	$738.01K	—	+5.21%
05/07/2026	$0.1088	$0.1088	$0.1042	$0.1056	$640.10K	—	-2.94%
05/06/2026	$0.1047	$0.1101	$0.1041	$0.1089	$721.95K	—	+4.01%
05/05/2026	$0.1033	$0.1119	$0.1031	$0.1046	$1.49M	—	+1.26%
05/04/2026	$0.1068	$0.1091	$0.1027	$0.1031	$1.32M	—	-3.46%
05/03/2026	$0.09760	$0.1109	$0.09640	$0.1069	$3.62M	—	+9.53%
05/02/2026	$0.09770	$0.09800	$0.09650	$0.09780	$193.77K	—	+0.10%
05/01/2026	$0.09650	$0.09800	$0.09570	$0.09740	$297.74K	—	+0.93%
04/30/2026	$0.09800	$0.09850	$0.09580	$0.09640	$294.92K	—	-1.63%
04/29/2026	$0.1009	$0.1021	$0.09680	$0.09800	$309.03K	—	-2.87%
04/28/2026	$0.1029	$0.1029	$0.1000	$0.1008	$307.94K	—	-2.04%
04/27/2026	$0.1052	$0.1060	$0.1015	$0.1030	$274.36K	—	-2.09%
04/26/2026	$0.1046	$0.1062	$0.1039	$0.1055	$308.60K	—	+0.86%
04/25/2026	$0.1039	$0.1066	$0.1028	$0.1047	$352.53K	—	+0.77%
04/24/2026	$0.1032	$0.1055	$0.1023	$0.1040	$365.84K	—	+0.78%
04/23/2026	$0.1023	$0.1034	$0.09930	$0.1032	$509.44K	—	+0.88%
04/22/2026	$0.1058	$0.1066	$0.1021	$0.1022	$817.33K	—	-3.40%
04/21/2026	$0.1081	$0.1100	$0.1024	$0.1058	$819.02K	—	-2.13%
04/20/2026	$0.09740	$0.1102	$0.09730	$0.1082	$2.00M	—	+11.09%
04/19/2026	$0.1003	$0.1016	$0.09690	$0.09740	$375.99K	—	-2.89%
04/18/2026	$0.1043	$0.1054	$0.1002	$0.1002	$506.02K	—	-3.93%
04/17/2026	$0.1031	$0.1069	$0.1011	$0.1042	$754.40K	—	+1.07%
04/16/2026	$0.09760	$0.1035	$0.09690	$0.1032	$617.42K	—	+5.74%
04/15/2026	$0.09540	$0.09870	$0.09530	$0.09750	$238.74K	—	+2.20%
04/14/2026	$0.09880	$0.09890	$0.09480	$0.09550	$354.93K	—	-3.34%
04/13/2026	$0.09510	$0.09900	$0.09350	$0.09880	$278.28K	—	+3.89%
04/12/2026	$0.09820	$0.09830	$0.09470	$0.09510	$262.01K	—	-3.16%
04/11/2026	$0.09960	$0.09990	$0.09650	$0.09820	$450.13K	—	-1.41%
04/10/2026	$0.09950	$0.1017	$0.09890	$0.09950	$497.40K	—	+0.00%
04/09/2026	$0.09890	$0.1014	$0.09760	$0.09930	$319.40K	—	+0.40%
04/08/2026	$0.1028	$0.1039	$0.09870	$0.09890	$405.48K	—	-3.79%
04/07/2026	$0.1005	$0.1030	$0.09580	$0.1028	$579.22K	—	+2.29%
04/06/2026	$0.09540	$0.1014	$0.09530	$0.1005	$770.62K	—	+5.35%
04/05/2026	$0.09620	$0.09620	$0.09330	$0.09520	$175.66K	—	-1.04%
04/04/2026	$0.09600	$0.09600	$0.09410	$0.09600	$218.28K	—	+0.00%
04/03/2026	$0.09460	$0.09790	$0.09340	$0.09600	$240.79K	—	+1.48%
04/02/2026	$0.09950	$0.1002	$0.09310	$0.09440	$308.72K	—	-5.13%
04/01/2026	$0.09640	$0.1038	$0.09580	$0.09940	$871.86K	—	+3.11%
03/31/2026	$0.09490	$0.09700	$0.09320	$0.09630	$384.27K	—	+1.48%
03/30/2026	$0.09140	$0.09760	$0.09120	$0.09500	$734.52K	—	+3.94%
03/29/2026	$0.09400	$0.09440	$0.08940	$0.09130	$391.65K	—	-2.87%
03/28/2026	$0.09390	$0.09700	$0.09180	$0.09390	$528.98K	—	+0.00%
03/27/2026	$0.1018	$0.1027	$0.09330	$0.09390	$436.94K	—	-7.76%
03/26/2026	$0.1089	$0.1119	$0.1002	$0.1017	$982.87K	—	-6.61%
03/25/2026	$0.1089	$0.1130	$0.1060	$0.1089	$2.55M	—	+0.00%
03/24/2026	$0.09810	$0.1148	$0.09630	$0.1088	$5.04M	—	+10.91%
03/23/2026	$0.09110	$0.09840	$0.09060	$0.09800	$400.92K	—	+7.57%
03/22/2026	$0.09440	$0.09500	$0.09070	$0.09110	$516.07K	—	-3.50%
03/21/2026	$0.09770	$0.09800	$0.09370	$0.09440	$233.07K	—	-3.38%
03/20/2026	$0.09860	$0.1001	$0.09650	$0.09760	$250.48K	—	-1.01%
03/19/2026	$0.1017	$0.1027	$0.09610	$0.09860	$547.06K	—	-3.05%
03/18/2026	$0.1069	$0.1090	$0.09950	$0.1016	$846.17K	—	-4.96%
03/17/2026	$0.1095	$0.1100	$0.1061	$0.1068	$1.06M	—	-2.47%
03/16/2026	$0.1011	$0.1097	$0.1008	$0.1095	$1.27M	—	+8.31%
03/15/2026	$0.09860	$0.1024	$0.09850	$0.1011	$570.31K	—	+2.54%
03/14/2026	$0.09760	$0.1002	$0.09660	$0.09860	$392.44K	—	+1.02%
03/13/2026	$0.09760	$0.1012	$0.09720	$0.09780	$502.58K	—	+0.20%
03/12/2026	$0.09710	$0.09800	$0.09570	$0.09750	$293.52K	—	+0.41%
03/11/2026	$0.09590	$0.09900	$0.09490	$0.09710	$528.40K	—	+1.25%
03/10/2026	$0.09540	$0.09890	$0.09450	$0.09600	$516.72K	—	+0.63%
03/09/2026	$0.09550	$0.09870	$0.09490	$0.09530	$816.88K	—	-0.21%
03/08/2026	$0.09820	$0.09840	$0.09430	$0.09540	$674.15K	—	-2.85%
03/07/2026	$0.09860	$0.1002	$0.09710	$0.09800	$495.77K	—	-0.61%
03/06/2026	$0.1023	$0.1038	$0.09770	$0.09840	$578.88K	—	-3.81%
03/05/2026	$0.1046	$0.1136	$0.1008	$0.1023	$1.06M	—	-2.20%
03/04/2026	$0.1043	$0.1073	$0.1017	$0.1047	$763.46K	—	+0.38%
03/03/2026	$0.1045	$0.1074	$0.09910	$0.1043	$827.42K	—	-0.19%
03/02/2026	$0.1011	$0.1082	$0.1011	$0.1045	$772.32K	—	+3.36%
03/01/2026	$0.1064	$0.1086	$0.1003	$0.1011	$885.20K	—	-4.98%
02/28/2026	$0.1071	$0.1090	$0.1021	$0.1064	$891.62K	—	-0.65%
02/27/2026	$0.1140	$0.1170	$0.1050	$0.1070	$2.81M	—	-6.14%
02/26/2026	$0.1230	$0.1238	$0.1114	$0.1139	$2.41M	—	-7.40%
02/25/2026	$0.1172	$0.1278	$0.1171	$0.1231	$700.44K	—	+5.03%
02/24/2026	$0.1166	$0.1181	$0.1134	$0.1172	$496.40K	—	+0.51%
02/23/2026	$0.1174	$0.1211	$0.1108	$0.1165	$632.91K	—	-0.77%
02/22/2026	$0.1209	$0.1212	$0.1161	$0.1174	$242.47K	—	-2.89%
02/21/2026	$0.1221	$0.1235	$0.1203	$0.1209	$280.38K	—	-0.98%
02/20/2026	$0.1202	$0.1222	$0.1167	$0.1222	$456.91K	—	+1.66%
02/19/2026	$0.1226	$0.1237	$0.1178	$0.1201	$408.60K	—	-2.04%
02/18/2026	$0.1282	$0.1301	$0.1217	$0.1224	$415.66K	—	-4.52%
02/17/2026	$0.1290	$0.1309	$0.1252	$0.1279	$639.05K	$191.30M	-0.85%
02/16/2026	$0.1292	$0.1348	$0.1260	$0.1289	$926.02K	$192.80M	-0.23%
02/15/2026	$0.1365	$0.1366	$0.1277	$0.1292	$665.52K	—	-5.35%
02/14/2026	$0.1315	$0.1389	$0.1307	$0.1364	$685.59K	—	+3.73%
02/13/2026	$0.1297	$0.1330	$0.1269	$0.1314	$520.63K	—	+1.31%
02/12/2026	$0.1332	$0.1374	$0.1272	$0.1300	$1.10M	—	-2.40%
02/11/2026	$0.1363	$0.1370	$0.1276	$0.1332	$1.36M	—	-2.27%
02/10/2026	$0.1295	$0.1372	$0.1266	$0.1362	$1.59M	—	+5.17%
02/09/2026	$0.1197	$0.1347	$0.1196	$0.1294	$2.80M	—	+8.10%
02/08/2026	$0.1225	$0.1230	$0.1176	$0.1198	$405.67K	—	-2.20%
02/07/2026	$0.1235	$0.1240	$0.1171	$0.1226	$805.09K	—	-0.73%
02/06/2026	$0.1081	$0.1251	$0.09690	$0.1236	$1.90M	—	+14.34%
02/05/2026	$0.1211	$0.1258	$0.1060	$0.1080	$2.98M	—	-10.82%
02/04/2026	$0.1183	$0.1246	$0.1169	$0.1211	$1.37M	—	+2.37%
02/03/2026	$0.1238	$0.1300	$0.1145	$0.1183	$2.01M	—	-4.44%
02/02/2026	$0.1245	$0.1284	$0.1209	$0.1239	$1.08M	$185.32M	-0.48%
02/01/2026	$0.1281	$0.1312	$0.1219	$0.1244	$1.23M	—	-2.89%
01/31/2026	$0.1450	$0.1459	$0.1155	$0.1282	$2.58M	—	-11.59%
01/30/2026	$0.1554	$0.1571	$0.1433	$0.1450	$2.01M	—	-6.69%
01/29/2026	$0.1727	$0.1734	$0.1519	$0.1553	$1.69M	—	-10.08%
01/28/2026	$0.1747	$0.1780	$0.1712	$0.1727	$798.09K	—	-1.14%
01/27/2026	$0.1744	$0.1780	$0.1679	$0.1746	$874.43K	—	+0.11%
01/26/2026	$0.1665	$0.1795	$0.1659	$0.1746	$1.29M	—	+4.86%
01/25/2026	$0.1792	$0.1809	$0.1629	$0.1665	$1.64M	—	-7.09%
01/24/2026	$0.1856	$0.1870	$0.1783	$0.1791	$815.42K	—	-3.50%
01/23/2026	$0.1875	$0.1928	$0.1808	$0.1855	$1.33M	—	-1.07%
01/22/2026	$0.1880	$0.1964	$0.1828	$0.1875	$2.02M	—	-0.27%
01/21/2026	$0.1905	$0.1980	$0.1816	$0.1878	$1.50M	—	-1.42%
01/20/2026	$0.2043	$0.2134	$0.1896	$0.1906	$3.69M	—	-6.71%
01/19/2026	$0.2031	$0.2120	$0.1844	$0.2043	$3.64M	$305.58M	+0.59%
01/18/2026	$0.2102	$0.2142	$0.2019	$0.2032	$1.86M	—	-3.33%
01/17/2026	$0.1977	$0.2195	$0.1947	$0.2102	$3.05M	—	+6.32%
01/16/2026	$0.1917	$0.1983	$0.1874	$0.1977	$1.11M	—	+3.13%
01/15/2026	$0.2044	$0.2084	$0.1889	$0.1918	$1.94M	—	-6.16%
01/14/2026	$0.2063	$0.2100	$0.2016	$0.2044	$1.76M	—	-0.92%
01/13/2026	$0.1924	$0.2105	$0.1914	$0.2060	$3.13M	—	+7.07%
01/12/2026	$0.1957	$0.1967	$0.1876	$0.1923	$1.45M	$287.63M	-1.74%
01/11/2026	$0.2039	$0.2049	$0.1939	$0.1959	$976.68K	—	-3.92%
01/10/2026	$0.2083	$0.2086	$0.2019	$0.2041	$550.90K	—	-2.02%
01/09/2026	$0.2099	$0.2136	$0.2061	$0.2082	$1.59M	—	-0.81%
01/08/2026	$0.2139	$0.2151	$0.2050	$0.2098	$1.38M	—	-1.92%
01/07/2026	$0.2255	$0.2320	$0.2101	$0.2139	$2.38M	—	-5.14%
01/06/2026	$0.2282	$0.2337	$0.2169	$0.2256	$1.94M	—	-1.14%
01/05/2026	$0.2198	$0.2376	$0.2187	$0.2281	$2.69M	$341.17M	+3.78%
01/04/2026	$0.2212	$0.2245	$0.2176	$0.2198	$1.01M	—	-0.63%
01/03/2026	$0.2238	$0.2243	$0.2158	$0.2210	$830.46K	—	-1.25%
01/02/2026	$0.2222	$0.2261	$0.2168	$0.2238	$1.43M	—	+0.72%
01/01/2026	$0.2066	$0.2224	$0.2041	$0.2222	$1.74M	—	+7.55%
12/31/2025	$0.2144	$0.2150	$0.2034	$0.2066	$1.40M	—	-3.64%
12/30/2025	$0.2077	$0.2187	$0.2071	$0.2143	$1.71M	$320.53M	+3.18%
12/29/2025	$0.2196	$0.2268	$0.2064	$0.2077	$2.54M	—	-5.42%
12/28/2025	$0.2228	$0.2245	$0.2155	$0.2196	$1.10M	—	-1.44%
12/27/2025	$0.2143	$0.2245	$0.2131	$0.2227	$1.47M	—	+3.92%
12/26/2025	$0.2071	$0.2225	$0.2056	$0.2142	$1.90M	—	+3.43%
12/25/2025	$0.2223	$0.2285	$0.2066	$0.2071	$2.73M	—	-6.84%
12/24/2025	$0.2066	$0.2227	$0.1985	$0.2224	$2.56M	—	+7.65%
12/23/2025	$0.2115	$0.2210	$0.2055	$0.2066	$2.01M	—	-2.32%
12/22/2025	$0.2073	$0.2203	$0.2050	$0.2113	$2.05M	—	+1.93%
12/21/2025	$0.2189	$0.2194	$0.2012	$0.2072	$1.55M	—	-5.34%
12/20/2025	$0.2227	$0.2235	$0.2169	$0.2190	$1.15M	—	-1.66%
12/19/2025	$0.2137	$0.2229	$0.2052	$0.2228	$2.45M	—	+4.26%
12/18/2025	$0.2107	$0.2222	$0.2085	$0.2136	$3.40M	—	+1.38%
12/17/2025	$0.2277	$0.2333	$0.2089	$0.2106	$2.75M	—	-7.51%
12/16/2025	$0.2270	$0.2388	$0.2171	$0.2277	$3.31M	$340.58M	+0.31%
12/15/2025	$0.2475	$0.2561	$0.2228	$0.2269	$4.70M	$339.38M	-8.32%
12/14/2025	$0.2780	$0.2820	$0.2455	$0.2475	$3.52M	—	-10.97%
12/13/2025	$0.2793	$0.2868	$0.2752	$0.2781	$2.73M	—	-0.43%
12/12/2025	$0.2797	$0.2934	$0.2709	$0.2793	$6.47M	—	-0.14%
12/11/2025	$0.2550	$0.2887	$0.2410	$0.2796	$6.34M	—	+9.65%
12/10/2025	$0.2684	$0.2764	$0.2537	$0.2553	$3.85M	—	-4.88%
12/09/2025	$0.2558	$0.2768	$0.2510	$0.2685	$3.89M	—	+4.96%
12/08/2025	$0.2530	$0.2694	$0.2490	$0.2559	$3.25M	$382.76M	+1.15%
12/07/2025	$0.2479	$0.2650	$0.2400	$0.2531	$2.86M	—	+2.10%
12/06/2025	$0.2432	$0.2680	$0.2400	$0.2476	$5.64M	—	+1.81%
12/05/2025	$0.2759	$0.3023	$0.2415	$0.2432	$9.66M	—	-11.85%
12/04/2025	$0.2709	$0.2813	$0.2597	$0.2760	$5.65M	—	+1.88%
12/03/2025	$0.2404	$0.2860	$0.2364	$0.2708	$12.45M	—	+12.65%
12/02/2025	$0.2437	$0.2676	$0.2395	$0.2404	$6.48M	—	-1.35%
12/01/2025	$0.2743	$0.2745	$0.2424	$0.2437	$12.50M	$364.51M	-11.16%
11/30/2025	$0.2672	$0.2899	$0.2604	$0.2741	$9.74M	—	+2.58%
11/29/2025	$0.2728	$0.3000	$0.2556	$0.2672	$7.30M	—	-2.05%
11/28/2025	$0.2592	$0.2913	$0.2541	$0.2728	$20.84M	—	+5.25%
11/27/2025	$0.2260	$0.2646	$0.2193	$0.2592	$11.77M	—	+14.69%
11/26/2025	$0.2108	$0.2279	$0.2053	$0.2262	$4.20M	—	+7.31%
11/25/2025	$0.2098	$0.2221	$0.2047	$0.2106	$5.67M	—	+0.38%
11/24/2025	$0.1915	$0.2198	$0.1888	$0.2100	$7.88M	$314.10M	+9.66%
11/23/2025	$0.1953	$0.2014	$0.1878	$0.1914	$4.47M	—	-2.00%
11/22/2025	$0.1774	$0.2013	$0.1744	$0.1952	$7.71M	—	+10.03%
11/21/2025	$0.1703	$0.1795	$0.1601	$0.1774	$6.56M	—	+4.17%
11/20/2025	$0.1803	$0.1922	$0.1699	$0.1702	$4.30M	—	-5.60%
11/19/2025	$0.1737	$0.1865	$0.1667	$0.1805	$4.99M	—	+3.91%
11/18/2025	$0.1729	$0.1780	$0.1645	$0.1738	$2.63M	—	+0.52%
11/17/2025	$0.1744	$0.1899	$0.1665	$0.1731	$4.43M	—	-0.75%
11/16/2025	$0.1795	$0.1856	$0.1683	$0.1744	$3.53M	—	-2.84%
11/15/2025	$0.1636	$0.1849	$0.1634	$0.1796	$4.33M	—	+9.78%
11/14/2025	$0.1791	$0.1844	$0.1627	$0.1636	$3.69M	—	-8.65%
11/13/2025	$0.1988	$0.2030	$0.1762	$0.1791	$3.53M	—	-9.91%
11/12/2025	$0.2088	$0.2214	$0.1946	$0.1990	$4.14M	—	-4.69%
11/11/2025	$0.2228	$0.2392	$0.2081	$0.2086	$4.69M	—	-6.37%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Basic Attention Token (BAT) price history

Monthly returns BAT

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News