時価総額 $2.07T
-0.31%
ボリューム24h $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
硬貨
34.665
取引所
204
ライブ
Basic Attention Token (BAT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Basic Attention Token (BAT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,314 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.084 | $0.0838 | $0.0862 | $0.0847 | $3,606,726 | $125,640,871 |
| Jun-26 2026 | $0.0845 | $0.0815 | $0.0881 | $0.0841 | $3,917,112 | $126,388,734 |
| Jun-25 2026 | $0.084 | $0.0801 | $0.0868 | $0.0868 | $5,658,096 | $125,640,871 |
| Jun-24 2026 | $0.0864 | $0.0821 | $0.0904 | $0.0897 | $4,099,434 | $129,230,610 |
| Jun-23 2026 | $0.0894 | $0.086 | $0.0901 | $0.0897 | $3,335,996 | $133,717,784 |
| Jun-22 2026 | $0.0896 | $0.0878 | $0.0932 | $0.0878 | $6,012,418 | $134,016,929 |
| Jun-21 2026 | $0.088 | $0.0879 | $0.0908 | $0.0897 | $2,677,184 | $131,623,770 |
| Jun-20 2026 | $0.0898 | $0.087 | $0.0903 | $0.0883 | $3,517,182 | $134,316,074 |
| Jun-19 2026 | $0.0881 | $0.0874 | $0.092 | $0.0909 | $3,402,760 | $131,773,342 |
| Jun-18 2026 | $0.0906 | $0.0877 | $0.0932 | $0.0922 | $4,106,548 | $135,512,654 |
| Jun-17 2026 | $0.0918 | $0.0901 | $0.0932 | $0.0905 | $3,620,552 | $137,307,524 |
| Jun-16 2026 | $0.0907 | $0.0893 | $0.0925 | $0.0918 | $3,482,624 | $135,662,226 |
| Jun-15 2026 | $0.0918 | $0.0913 | $0.0948 | $0.0917 | $5,584,698 | $137,307,524 |
| Jun-14 2026 | $0.0916 | $0.0872 | $0.0917 | $0.0901 | $2,665,469 | $137,008,379 |
| Jun-13 2026 | $0.0899 | $0.0879 | $0.09 | $0.0879 | $4,586,514 | $134,465,647 |