시가총액 $2.17T
0.17%
볼륨 24시간 $87.33B
2.23%
BTC % 58.1484%
-0.34%
ETH % 9.33295%
0.86%
코인
34.665
거래소
204
실시간
Basic Attention Token (BAT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Basic Attention Token (BAT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,295 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.0953 | $0.0849 | $0.0975 | $0.0871 | $9,048,445 | $142,542,560 |
| Jun-07 2026 | $0.0872 | $0.0832 | $0.0875 | $0.0834 | $4,210,130 | $130,427,190 |
| Jun-06 2026 | $0.0826 | $0.0809 | $0.0867 | $0.0849 | $4,753,742 | $123,546,857 |
| Jun-05 2026 | $0.0841 | $0.0834 | $0.0975 | $0.0972 | $10,089,372 | $125,790,444 |
| Jun-04 2026 | $0.0969 | $0.0958 | $0.1069 | $0.1024 | $14,055,297 | $144,935,719 |
| Jun-03 2026 | $0.1026 | $0.1019 | $0.1075 | $0.1044 | $7,374,765 | $153,461,350 |
| Jun-02 2026 | $0.1037 | $0.0997 | $0.1127 | $0.1117 | $5,498,653 | $155,106,647 |
| Jun-01 2026 | $0.1118 | $0.1113 | $0.1218 | $0.1175 | $5,469,557 | $167,222,017 |
| May-31 2026 | $0.1171 | $0.1158 | $0.1265 | $0.1198 | $5,644,598 | $175,149,357 |
| May-30 2026 | $0.1197 | $0.1143 | $0.1246 | $0.1197 | $6,327,632 | $179,038,241 |
| May-29 2026 | $0.1198 | $0.1055 | $0.1198 | $0.1112 | $15,922,226 | $179,187,814 |
| May-28 2026 | $0.1112 | $0.0982 | $0.1165 | $0.1003 | $21,222,139 | $166,324,582 |
| May-27 2026 | $0.1001 | $0.0961 | $0.1011 | $0.097 | $4,500,643 | $149,722,038 |
| May-26 2026 | $0.0973 | $0.0963 | $0.0997 | $0.0996 | $3,093,291 | $145,534,009 |
| May-25 2026 | $0.0996 | $0.0978 | $0.1013 | $0.0984 | $2,306,285 | $148,974,176 |