시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
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 3,326 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 |
|---|---|---|---|---|---|---|
| Jul-09 2026 | $0.0853 | $0.0833 | $0.0862 | $0.0846 | $3,203,622 | $127,585,313 |
| Jul-08 2026 | $0.0844 | $0.0832 | $0.0864 | $0.0859 | $2,158,894 | $126,239,161 |
| Jul-07 2026 | $0.0859 | $0.0858 | $0.0895 | $0.0891 | $2,090,661 | $128,482,748 |
| Jul-06 2026 | $0.0891 | $0.0859 | $0.0905 | $0.0905 | $3,763,104 | $133,269,067 |
| Jul-05 2026 | $0.0901 | $0.0849 | $0.092 | $0.0866 | $6,431,848 | $134,764,792 |
| Jul-04 2026 | $0.0866 | $0.0836 | $0.0871 | $0.0846 | $3,152,182 | $129,529,755 |
| Jul-03 2026 | $0.0846 | $0.0807 | $0.0853 | $0.0807 | $3,696,554 | $126,538,306 |
| Jul-02 2026 | $0.0808 | $0.0779 | $0.0819 | $0.0791 | $4,280,092 | $120,854,552 |
| Jul-01 2026 | $0.0795 | $0.0772 | $0.0809 | $0.078 | $3,177,824 | $118,910,110 |
| Jun-30 2026 | $0.0778 | $0.0759 | $0.0824 | $0.0822 | $6,118,976 | $116,367,378 |
| Jun-29 2026 | $0.0823 | $0.0819 | $0.0843 | $0.083 | $4,336,115 | $123,098,139 |
| Jun-28 2026 | $0.0831 | $0.082 | $0.0852 | $0.084 | $2,732,419 | $124,294,719 |
| 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 |